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
Manitex Intl Inc
(NQ:
MNTX
)
6.360
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
2.370
2.400
1.980
2.350
141,021
+0.01(+0.43%)
Sep 29, 2009
2.160
2.390
2.160
2.340
124,307
+0.22(+10.37%)
Sep 28, 2009
1.980
2.190
1.980
2.120
92,669
+0.11(+5.48%)
Sep 25, 2009
1.960
2.070
1.760
2.010
32,852
+0.01(+0.50%)
Sep 24, 2009
2.120
2.120
1.860
2.000
43,777
-0.07(-3.38%)
Sep 23, 2009
2.200
2.208
2.000
2.070
70,167
-0.07(-3.28%)
Sep 22, 2009
2.280
2.400
2.100
2.140
140,961
-0.06(-2.73%)
Sep 21, 2009
2.060
2.400
2.047
2.200
166,573
+0.14(+6.80%)
Sep 18, 2009
2.080
2.150
1.930
2.060
98,897
-0.03(-1.43%)
Sep 17, 2009
2.000
2.140
2.000
2.090
56,809
+0.10(+5.02%)
Sep 16, 2009
1.990
2.100
1.870
1.990
130,952
+0.12(+6.42%)
Sep 15, 2009
1.800
2.030
1.800
1.870
206,368
+0.09(+5.06%)
Sep 14, 2009
1.760
1.780
1.700
1.780
29,529
-0.03(-1.60%)
Sep 11, 2009
1.750
1.820
1.730
1.809
37,450
+0.08(+4.57%)
Sep 10, 2009
1.780
1.798
1.700
1.730
88,298
-0.05(-3.03%)
Sep 09, 2009
1.762
1.835
1.750
1.784
39,314
-0.04(-1.97%)
Sep 08, 2009
1.860
1.860
1.750
1.820
65,501
+0.02(+1.11%)
Sep 04, 2009
1.860
1.873
1.770
1.800
39,483
+0.00(+0.00%)
Sep 03, 2009
1.890
1.890
1.770
1.800
83,181
-0.08(-4.25%)
Sep 02, 2009
1.900
1.900
1.800
1.880
14,995
+0.03(+1.62%)
Sep 01, 2009
1.920
1.920
1.790
1.850
154,893
-0.05(-2.63%)
Aug 31, 2009
1.800
1.910
1.770
1.900
45,175
+0.01(+0.74%)
Aug 28, 2009
1.890
1.947
1.750
1.886
76,625
+0.03(+1.40%)
Aug 27, 2009
1.952
1.952
1.810
1.860
33,791
-0.09(-4.62%)
Aug 26, 2009
2.000
2.060
1.910
1.950
98,860
-0.05(-2.50%)
Aug 25, 2009
1.900
2.030
1.820
2.000
69,698
+0.08(+4.17%)
Aug 24, 2009
2.000
2.100
1.800
1.920
183,724
-0.08(-4.00%)
Aug 21, 2009
1.910
2.020
1.910
2.000
171,161
+0.12(+6.38%)
Aug 20, 2009
1.810
1.950
1.800
1.880
162,507
+0.13(+7.43%)
Aug 19, 2009
1.720
1.826
1.620
1.750
123,880
+0.11(+6.71%)
Aug 18, 2009
1.610
1.720
1.610
1.640
89,764
+0.04(+2.50%)
Aug 17, 2009
1.560
1.630
1.550
1.600
137,491
-0.04(-2.44%)
Aug 14, 2009
1.990
2.000
1.640
1.640
420,754
-0.18(-9.99%)
Aug 13, 2009
1.850
1.900
1.691
1.822
226,608
-0.03(-1.51%)
Aug 12, 2009
1.640
1.850
1.630
1.850
60,140
+0.04(+2.21%)
Aug 11, 2009
1.730
1.850
1.590
1.810
154,655
+0.07(+4.14%)
Aug 10, 2009
1.760
1.830
1.580
1.738
196,420
-0.01(-0.69%)
Aug 07, 2009
1.600
1.780
1.600
1.750
303,358
+0.21(+13.64%)
Aug 06, 2009
1.490
1.600
1.490
1.540
292,477
+0.08(+5.48%)
Aug 05, 2009
1.500
1.690
1.380
1.460
178,900
-0.08(-5.19%)
Aug 04, 2009
1.520
1.640
1.490
1.540
118,925
+0.06(+4.05%)
Aug 03, 2009
1.510
1.700
1.400
1.480
297,773
+0.03(+2.07%)
Jul 31, 2009
1.260
1.520
1.260
1.450
103,850
+0.15(+11.54%)
Jul 30, 2009
1.340
1.420
1.210
1.300
109,394
-0.03(-2.26%)
Jul 29, 2009
1.560
1.600
1.280
1.330
145,136
-0.17(-11.33%)
Jul 28, 2009
1.510
1.650
1.200
1.500
350,667
+0.01(+0.81%)
Jul 27, 2009
1.450
1.650
1.300
1.488
840,220
+0.22(+17.17%)
Jul 24, 2009
0.9200
1.450
0.9000
1.270
1,303,778
+0.38(+42.70%)
Jul 23, 2009
0.9000
0.9100
0.8100
0.8900
270,600
+0.04(+4.71%)
Jul 22, 2009
0.8700
0.9199
0.8400
0.8500
115,700
-0.02(-2.30%)
Jul 21, 2009
0.8500
0.9500
0.8400
0.8700
122,982
+0.02(+2.35%)
Jul 20, 2009
0.8003
0.8500
0.8003
0.8500
40,280
+0.02(+2.83%)
Jul 17, 2009
0.8000
0.8500
0.7800
0.8266
7,195
+0.03(+3.32%)
Jul 16, 2009
0.7900
0.8000
0.7700
0.8000
54,893
+0.00(+0.00%)
Jul 15, 2009
0.8150
0.8350
0.7600
0.8000
512,649
+0.00(+0.00%)
Jul 14, 2009
0.8190
0.8190
0.8000
0.8000
7,954
+0.00(+0.00%)
Jul 13, 2009
0.7800
0.8200
0.7400
0.8000
16,450
+0.06(+8.11%)
Jul 10, 2009
0.8001
0.8001
0.6500
0.7400
12,850
-0.11(-12.84%)
Jul 09, 2009
0.8500
0.8500
0.8490
0.8490
2,163
+0.00(+0.00%)
Jul 08, 2009
0.7500
0.8490
0.5200
0.8490
61,588
+0.07(+9.41%)
Jul 07, 2009
0.8100
0.8100
0.7500
0.7760
7,700
-0.03(-4.20%)
Jul 06, 2009
0.8500
0.9199
0.7800
0.8100
28,048
-0.00(-0.01%)
Jul 02, 2009
0.8300
0.8600
0.8100
0.8101
2,706
-0.07(-7.93%)
Jul 01, 2009
0.8500
0.8799
0.8250
0.8799
15,543
+0.02(+2.31%)
Jun 30, 2009
0.8800
0.8800
0.8100
0.8600
13,901
+0.01(+1.18%)
Jun 29, 2009
0.9000
0.9100
0.8200
0.8500
35,483
-0.05(-5.03%)
Jun 26, 2009
0.9200
0.9300
0.8900
0.8950
15,215
-0.01(-0.56%)
Jun 25, 2009
0.9000
0.9200
0.8900
0.9000
23,150
+0.05(+5.88%)
Jun 24, 2009
0.8500
0.9300
0.8500
0.8500
49,459
+0.04(+4.94%)
Jun 23, 2009
0.8500
0.8500
0.8100
0.8100
15,100
-0.03(-3.57%)
Jun 22, 2009
0.8512
0.8800
0.8400
0.8400
7,879
-0.05(-5.62%)
Jun 19, 2009
0.8200
0.9500
0.8200
0.8900
6,404
+0.08(+9.88%)
Jun 18, 2009
0.8600
0.9100
0.8000
0.8100
14,189
-0.07(-7.95%)
Jun 17, 2009
0.8100
0.8840
0.8000
0.8800
21,257
+0.03(+3.53%)
Jun 16, 2009
0.8803
0.9199
0.7990
0.8500
45,276
-0.04(-4.48%)
Jun 15, 2009
0.9000
0.9401
0.8600
0.8899
19,595
-0.07(-6.91%)
Jun 12, 2009
0.8800
1.050
0.8520
0.9560
239,452
+0.11(+12.47%)
Jun 11, 2009
0.8400
0.8699
0.8000
0.8500
57,498
+0.06(+7.59%)
Jun 10, 2009
0.8300
0.8399
0.7800
0.7900
15,972
-0.01(-1.25%)
Jun 09, 2009
0.8300
0.8300
0.7900
0.8000
28,445
-0.03(-3.61%)
Jun 08, 2009
0.8301
0.8500
0.8300
0.8300
4,092
+0.00(+0.00%)
Jun 05, 2009
0.8400
0.8400
0.7950
0.8300
3,475
-0.01(-1.19%)
Jun 04, 2009
0.8400
0.8500
0.8400
0.8400
3,596
-0.01(-1.18%)
Jun 03, 2009
0.8900
0.9000
0.8400
0.8500
36,409
-0.04(-4.49%)
Jun 02, 2009
0.8900
0.9000
0.8500
0.8900
74,676
+0.01(+1.14%)
Jun 01, 2009
0.8900
0.8900
0.8270
0.8800
11,796
+0.02(+2.33%)
May 29, 2009
0.8900
0.9000
0.7900
0.8600
26,896
-0.02(-2.27%)
May 28, 2009
0.9000
0.9000
0.8512
0.8800
16,200
+0.01(+1.15%)
May 27, 2009
0.8500
0.8800
0.8200
0.8700
29,550
+0.11(+14.47%)
May 26, 2009
0.7800
0.8500
0.7600
0.7600
23,490
-0.02(-2.56%)
May 22, 2009
0.8000
0.8201
0.7800
0.7800
13,400
-0.06(-6.88%)
May 21, 2009
0.8300
0.8900
0.8000
0.8376
14,345
+0.01(+0.92%)
May 20, 2009
0.8690
0.8690
0.8090
0.8300
21,310
-0.00(-0.36%)
May 19, 2009
0.8000
0.8330
0.7700
0.8330
21,000
+0.03(+4.12%)
May 18, 2009
0.7500
0.9000
0.7500
0.8000
38,475
+0.05(+5.96%)
May 15, 2009
0.8499
0.8499
0.7500
0.7550
15,982
-0.09(-11.18%)
May 14, 2009
0.8200
0.8500
0.8000
0.8500
3,960
+0.04(+4.94%)
May 13, 2009
0.8800
0.8800
0.7800
0.8100
17,519
-0.03(-3.57%)
May 12, 2009
0.8000
0.8400
0.7825
0.8400
4,189
+0.02(+2.44%)
May 11, 2009
0.8700
0.8799
0.7500
0.8200
29,075
-0.07(-7.87%)
May 08, 2009
0.8000
0.9100
0.8000
0.8900
55,864
-0.01(-1.11%)
May 07, 2009
1.040
1.040
0.8500
0.9000
51,514
-0.05(-5.25%)
May 06, 2009
0.9000
0.9800
0.8860
0.9499
46,473
+0.10(+11.75%)
May 05, 2009
0.8497
0.8500
0.8250
0.8500
25,597
+0.02(+2.78%)
May 04, 2009
0.8100
0.8400
0.7850
0.8270
10,117
+0.01(+0.85%)
May 01, 2009
0.8200
0.8200
0.8000
0.8200
13,703
+0.00(+0.00%)
Apr 30, 2009
0.8000
0.8300
0.8000
0.8200
13,014
+0.03(+3.80%)
Apr 29, 2009
0.8375
0.8375
0.7900
0.7900
17,798
-0.06(-6.95%)
Apr 28, 2009
0.7800
0.8494
0.7800
0.8490
6,688
+0.12(+16.30%)
Apr 27, 2009
0.7500
0.7550
0.7200
0.7300
7,977
-0.02(-2.67%)
Apr 24, 2009
0.7916
0.7916
0.7500
0.7500
18,452
-0.03(-3.85%)
Apr 23, 2009
0.7900
0.8028
0.7800
0.7800
13,087
-0.01(-1.27%)
Apr 22, 2009
0.7800
0.8000
0.7800
0.7900
7,046
+0.01(+1.28%)
Apr 21, 2009
0.8000
0.8400
0.7800
0.7800
15,107
-0.05(-6.02%)
Apr 20, 2009
0.8516
0.8700
0.8000
0.8300
6,792
-0.04(-4.60%)
Apr 17, 2009
0.8000
0.8700
0.8000
0.8700
6,083
+0.06(+7.41%)
Apr 16, 2009
0.8102
0.8300
0.8100
0.8100
8,866
+0.01(+1.25%)
Apr 15, 2009
0.8000
0.8200
0.7600
0.8000
32,298
-0.00(-0.05%)
Apr 14, 2009
0.9200
0.9200
0.8004
0.8004
29,275
-0.11(-11.98%)
Apr 13, 2009
0.9200
0.9200
0.8000
0.9093
32,036
+0.10(+12.26%)
Apr 09, 2009
0.8000
0.8600
0.8000
0.8100
26,481
+0.05(+6.58%)
Apr 08, 2009
0.9300
0.9300
0.7600
0.7600
34,365
-0.03(-3.80%)
Apr 07, 2009
0.8300
0.8300
0.7800
0.7900
18,195
-0.04(-4.90%)
Apr 06, 2009
0.8600
0.8699
0.8300
0.8307
13,056
-0.09(-9.71%)
Apr 03, 2009
0.9300
0.9300
0.8200
0.9200
10,162
+0.10(+12.10%)
Apr 02, 2009
1.200
1.200
0.8000
0.8207
68,282
+0.01(+1.31%)
Apr 01, 2009
0.9400
0.9401
0.8100
0.8101
53,067
-0.13(-13.82%)
Mar 31, 2009
0.9600
0.9600
0.8500
0.9400
74,861
+0.02(+2.17%)
Mar 30, 2009
0.6700
1.000
0.6400
0.9200
321,893
+0.33(+55.93%)
Mar 26, 2009
0.6400
0.6400
0.5900
0.5900
6,100
+0.01(+1.72%)
Mar 25, 2009
0.6000
0.6000
0.5700
0.5800
7,544
-0.02(-3.33%)
Mar 24, 2009
0.5900
0.6000
0.5200
0.6000
42,934
+0.10(+20.00%)
Mar 23, 2009
0.5000
0.5800
0.4800
0.5000
17,180
-0.06(-10.71%)
Mar 20, 2009
0.5600
0.5600
0.5600
0.5600
100
+0.06(+11.96%)
Mar 19, 2009
0.6600
0.6600
0.5002
0.5002
11,193
-0.08(-13.76%)
Mar 18, 2009
0.4980
0.6800
0.4796
0.5800
20,970
+0.14(+31.82%)
Mar 17, 2009
0.5200
0.5580
0.3900
0.4400
128,775
-0.01(-2.22%)
Mar 16, 2009
0.5199
0.5200
0.4200
0.4500
16,700
-0.04(-8.14%)
Mar 13, 2009
0.5200
0.5200
0.4216
0.4899
15,580
-0.03(-5.79%)
Mar 12, 2009
0.5000
0.5600
0.5000
0.5200
37,567
+0.05(+10.64%)
Mar 11, 2009
0.5000
0.5200
0.4000
0.4700
80,048
-0.04(-7.83%)
Mar 10, 2009
0.4504
0.5500
0.4504
0.5099
15,932
-0.01(-1.73%)
Mar 09, 2009
0.5000
0.5800
0.5000
0.5189
9,646
+0.06(+12.80%)
Mar 06, 2009
0.4900
0.6000
0.4600
0.4600
9,026
+0.01(+2.22%)
Mar 05, 2009
0.6000
0.6000
0.4000
0.4500
198,768
-0.04(-8.16%)
Mar 04, 2009
0.4300
0.5000
0.4000
0.4900
17,001
-0.21(-30.00%)
Mar 02, 2009
0.7300
0.7600
0.6500
0.7000
26,200
-0.10(-12.50%)
Feb 27, 2009
0.7900
0.8450
0.7200
0.8000
11,600
-0.09(-10.11%)
Feb 26, 2009
0.7300
1.040
0.7100
0.8900
7,050
+0.13(+16.57%)
Feb 25, 2009
0.7900
0.8000
0.7500
0.7635
8,400
-0.17(-17.90%)
Feb 24, 2009
0.8397
0.9500
0.7300
0.9300
9,230
-0.06(-6.06%)
Feb 23, 2009
0.9900
0.9942
0.6500
0.9900
24,675
-0.06(-5.71%)
Feb 20, 2009
1.050
1.050
1.050
1.050
600
-0.04(-3.67%)
Feb 19, 2009
1.090
1.090
1.090
1.090
200
+0.03(+2.83%)
Feb 18, 2009
1.080
1.100
0.9800
1.060
1,925
-0.02(-1.85%)
Feb 17, 2009
0.9999
1.080
0.9999
1.080
7,900
+0.08(+8.00%)
Feb 13, 2009
1.000
1.000
1.000
1.000
5,600
-0.05(-4.76%)
Feb 12, 2009
1.050
1.100
1.050
1.050
1,137
+0.05(+5.00%)
Feb 11, 2009
1.010
1.010
1.000
1.000
200
-0.05(-4.76%)
Feb 10, 2009
1.050
1.060
1.050
1.050
1,800
-0.08(-7.08%)
Feb 06, 2009
1.130
1.130
1.130
1.130
400
+0.00(+0.00%)
Feb 05, 2009
1.100
1.130
1.100
1.130
1,000
+0.08(+7.61%)
Feb 04, 2009
1.050
1.050
1.050
1.050
1,419
-0.08(-7.07%)
Feb 03, 2009
1.480
1.480
1.010
1.130
10,025
+0.04(+3.68%)
Feb 02, 2009
1.100
1.100
1.030
1.090
2,615,637
+0.03(+2.82%)
Jan 30, 2009
1.100
1.140
1.026
1.060
3,362
+0.05(+4.95%)
Jan 29, 2009
1.030
1.100
1.010
1.010
12,676
-0.01(-0.98%)
Jan 28, 2009
1.150
1.150
1.020
1.020
5,560
-0.13(-11.30%)
Jan 27, 2009
1.150
1.150
1.140
1.150
2,574
+0.01(+0.88%)
Jan 26, 2009
1.190
1.190
1.020
1.140
10,920
-0.05(-4.20%)
Jan 23, 2009
1.090
1.190
1.080
1.190
2,172
+0.01(+0.85%)
Jan 22, 2009
1.070
1.200
1.060
1.180
4,277
-0.02(-1.67%)
Jan 21, 2009
1.100
1.200
1.070
1.200
3,960
-0.02(-1.64%)
Jan 20, 2009
1.220
1.220
1.220
1.220
200
+0.00(+0.00%)
Jan 16, 2009
1.149
1.220
1.149
1.220
6,477
+0.07(+6.27%)
Jan 15, 2009
1.100
1.240
1.070
1.148
2,640
-0.00(-0.17%)
Jan 14, 2009
1.190
1.270
1.070
1.150
17,680
-0.22(-16.06%)
Jan 13, 2009
1.500
1.580
1.360
1.370
6,792
-0.13(-8.67%)
Jan 12, 2009
1.440
1.500
1.400
1.500
25,850
+0.00(+0.00%)
Jan 09, 2009
1.480
1.553
1.380
1.500
15,300
+0.02(+1.35%)
Jan 08, 2009
1.510
1.510
1.330
1.480
53,428
-0.02(-1.33%)
Jan 07, 2009
1.350
1.600
1.220
1.500
26,440
+0.07(+4.90%)
Jan 06, 2009
1.100
1.440
1.050
1.430
56,179
+0.40(+38.83%)
Jan 05, 2009
1.120
1.120
1.010
1.030
20,660
+0.02(+1.98%)
Jan 02, 2009
1.030
1.030
1.000
1.010
6,760
-0.01(-0.98%)
Dec 31, 2008
0.9200
1.030
0.9000
1.020
32,776
+0.10(+10.87%)
Dec 30, 2008
0.9000
0.9300
0.8100
0.9200
6,330
+0.01(+1.10%)
Dec 29, 2008
0.9700
0.9700
0.7500
0.9100
72,700
-0.07(-7.14%)
Dec 26, 2008
0.8999
0.9800
0.8500
0.9800
13,436
+0.05(+5.38%)
Dec 24, 2008
0.8400
0.9300
0.8400
0.9300
3,225
+0.02(+2.42%)
Dec 23, 2008
0.9300
0.9800
0.7700
0.9080
37,864
-0.09(-9.20%)
Dec 22, 2008
0.9200
1.040
0.8710
1.000
12,375
+0.17(+20.48%)
Dec 19, 2008
1.030
1.070
0.8300
0.8300
10,486
-0.07(-7.78%)
Dec 18, 2008
0.8500
1.020
0.8300
0.9000
40,450
-0.12(-11.76%)
Dec 17, 2008
0.9000
1.030
0.8300
1.020
93,250
+0.07(+7.37%)
Dec 16, 2008
1.050
1.050
0.8300
0.9500
40,536
-0.06(-5.94%)
Dec 15, 2008
1.000
1.030
0.8000
1.010
31,863
+0.04(+4.12%)
Dec 12, 2008
0.9200
0.9700
0.7499
0.9700
129,418
-0.01(-1.02%)
Dec 11, 2008
0.9900
0.9900
0.8500
0.9800
9,450
+0.00(+0.00%)
Dec 10, 2008
0.8700
0.9800
0.8300
0.9800
14,100
+0.01(+1.03%)
Dec 09, 2008
0.9001
1.030
0.8300
0.9700
5,830
+0.05(+6.01%)
Dec 08, 2008
0.9000
0.9800
0.8000
0.9150
23,075
+0.02(+1.67%)
Dec 05, 2008
0.7600
0.9000
0.7000
0.9000
9,921
+0.01(+1.12%)
Dec 04, 2008
0.8000
0.9000
0.7200
0.8900
37,874
-0.06(-6.32%)
Dec 03, 2008
0.9500
1.060
0.7500
0.9500
46,000
-0.09(-8.65%)
Dec 02, 2008
0.9800
1.070
0.9000
1.040
5,970
-0.04(-3.70%)
Dec 01, 2008
1.010
1.220
0.6300
1.080
14,460
-0.16(-12.90%)
Nov 28, 2008
1.000
1.240
1.000
1.240
11,550
+0.18(+16.98%)
Nov 26, 2008
1.090
1.090
1.060
1.060
800
+0.01(+0.95%)
Nov 25, 2008
0.9700
1.150
0.9200
1.050
7,558
+0.10(+10.53%)
Nov 24, 2008
1.020
1.140
0.7000
0.9500
22,030
-0.14(-12.84%)
Nov 21, 2008
1.250
1.250
0.7100
1.090
32,064
-0.04(-3.54%)
Nov 20, 2008
1.180
1.180
0.8700
1.130
4,920
-0.05(-4.24%)
Nov 19, 2008
1.210
1.230
0.9300
1.180
22,092
-0.08(-6.35%)
Nov 18, 2008
1.030
1.260
1.010
1.260
15,620
-0.05(-3.82%)
Nov 17, 2008
1.200
1.310
1.020
1.310
10,050
+0.07(+5.65%)
Nov 14, 2008
1.660
1.660
1.050
1.240
14,007
-0.09(-6.77%)
Nov 13, 2008
1.280
1.740
0.9500
1.330
47,470
-0.46(-25.70%)
Nov 12, 2008
1.270
1.790
1.260
1.790
13,200
-0.01(-0.56%)
Nov 11, 2008
1.490
1.800
1.340
1.800
7,425
+0.01(+0.56%)
Nov 10, 2008
1.610
1.790
1.400
1.790
3,570
+0.01(+0.56%)
Nov 07, 2008
1.800
1.840
1.580
1.780
7,422
-0.06(-3.26%)
Nov 06, 2008
1.500
1.840
1.470
1.840
4,206
+0.00(+0.00%)
Nov 05, 2008
1.830
1.840
1.620
1.840
11,750
+0.00(+0.00%)
Nov 04, 2008
1.890
1.890
1.710
1.840
2,921
+0.01(+0.55%)
Nov 03, 2008
1.740
1.860
1.700
1.830
17,076
+0.08(+4.57%)
Oct 31, 2008
1.270
1.750
1.270
1.750
9,431
+0.19(+12.18%)
Oct 30, 2008
1.400
1.750
1.350
1.560
10,707
+0.12(+8.33%)
Oct 29, 2008
1.250
1.480
1.250
1.440
4,070
+0.19(+15.20%)
Oct 28, 2008
1.050
1.250
0.8000
1.250
72,868
+0.20(+19.05%)
Oct 27, 2008
1.300
1.410
0.8200
1.050
90,395
-0.24(-18.60%)
Oct 24, 2008
1.250
1.500
1.070
1.290
46,168
+0.04(+3.20%)
Oct 23, 2008
1.250
1.600
1.050
1.250
49,610
-0.25(-16.67%)
Oct 22, 2008
1.930
1.950
1.060
1.500
63,375
-0.15(-9.09%)
Oct 21, 2008
2.000
2.000
1.500
1.650
47,261
-0.35(-17.50%)
Oct 20, 2008
2.060
2.150
2.000
2.000
3,395
-0.06(-2.91%)
Oct 17, 2008
1.980
2.060
1.700
2.060
22,541
-0.01(-0.48%)
Oct 16, 2008
2.360
2.500
1.700
2.070
30,984
-0.62(-23.05%)
Oct 15, 2008
2.160
2.690
2.160
2.690
1,500
-0.01(-0.37%)
Oct 14, 2008
2.120
2.700
2.120
2.700
1,720
-0.02(-0.74%)
Oct 13, 2008
2.520
2.790
2.520
2.720
3,883
-0.03(-1.09%)
Oct 10, 2008
2.520
2.970
2.350
2.750
5,965
-0.34(-11.00%)
Oct 09, 2008
2.800
3.090
2.660
3.090
1,500
-0.20(-6.08%)
Oct 08, 2008
2.850
3.290
2.650
3.290
6,362
+0.00(+0.00%)
Oct 07, 2008
3.250
3.390
2.850
3.290
2,878
+0.04(+1.23%)
Oct 06, 2008
3.000
3.400
2.510
3.250
5,742
+0.21(+6.91%)
Oct 03, 2008
3.060
3.350
2.770
3.040
5,117
-0.27(-8.16%)
Oct 02, 2008
3.390
3.390
3.070
3.310
2,970
-0.04(-1.19%)
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.