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
Natl Beverage Cp
(NQ:
FIZZ
)
46.48
-0.25 (-0.53%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 21, 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 (%)
May 28, 2010
3.524
3.577
3.488
3.551
152,145
+0.03(+0.76%)
May 27, 2010
3.509
3.524
3.423
3.524
239,910
+0.07(+1.98%)
May 26, 2010
3.453
3.551
3.429
3.456
168,534
+0.02(+0.61%)
May 25, 2010
3.435
3.470
3.420
3.435
183,206
-0.05(-1.45%)
May 24, 2010
3.524
3.566
3.470
3.485
147,350
-0.03(-0.85%)
May 21, 2010
3.411
3.566
3.405
3.515
303,473
+0.05(+1.55%)
May 20, 2010
3.453
3.548
3.411
3.462
227,606
-0.08(-2.35%)
May 19, 2010
3.533
3.581
3.438
3.545
197,937
+0.01(+0.25%)
May 18, 2010
3.569
3.572
3.485
3.536
105,162
-0.02(-0.67%)
May 17, 2010
3.569
3.572
3.515
3.560
169,311
-0.01(-0.17%)
May 14, 2010
3.545
3.569
3.465
3.566
198,317
+0.01(+0.33%)
May 13, 2010
3.569
3.570
3.524
3.554
156,331
-0.01(-0.42%)
May 12, 2010
3.569
3.584
3.539
3.569
233,840
+0.00(+0.00%)
May 11, 2010
3.592
3.598
3.491
3.569
490,153
+0.09(+2.48%)
May 10, 2010
3.417
3.494
3.334
3.482
165,777
+0.19(+5.78%)
May 07, 2010
3.337
3.462
3.236
3.292
208,600
-0.04(-1.25%)
May 06, 2010
3.346
3.450
3.203
3.334
229,475
-0.04(-1.23%)
May 05, 2010
3.399
3.485
3.366
3.375
184,880
-0.06(-1.73%)
May 04, 2010
3.441
3.456
3.384
3.435
84,768
-0.03(-0.86%)
May 03, 2010
3.473
3.473
3.352
3.465
98,286
+0.01(+0.43%)
Apr 30, 2010
3.465
3.473
3.408
3.450
155,787
-0.02(-0.68%)
Apr 29, 2010
3.444
3.515
3.411
3.473
119,514
+0.04(+1.21%)
Apr 28, 2010
3.420
3.441
3.390
3.432
65,413
+0.04(+1.14%)
Apr 27, 2010
3.426
3.465
3.390
3.393
86,654
-0.05(-1.47%)
Apr 26, 2010
3.426
3.462
3.399
3.444
83,968
+0.02(+0.61%)
Apr 23, 2010
3.417
3.432
3.405
3.423
148,194
+0.00(+0.09%)
Apr 22, 2010
3.420
3.456
3.390
3.420
97,892
-0.03(-0.78%)
Apr 21, 2010
3.424
3.476
3.414
3.447
200,089
+0.02(+0.70%)
Apr 20, 2010
3.414
3.423
3.393
3.423
63,745
+0.04(+1.05%)
Apr 19, 2010
3.343
3.420
3.334
3.387
179,066
+0.02(+0.71%)
Apr 16, 2010
3.349
3.375
3.349
3.363
220,756
+0.02(+0.53%)
Apr 15, 2010
3.331
3.357
3.322
3.346
45,022
+0.01(+0.45%)
Apr 14, 2010
3.274
3.346
3.250
3.331
123,166
+0.08(+2.47%)
Apr 13, 2010
3.221
3.286
3.197
3.250
92,569
+0.04(+1.11%)
Apr 12, 2010
3.274
3.337
3.197
3.215
219,431
-0.04(-1.28%)
Apr 09, 2010
3.259
3.271
3.206
3.256
159,371
+0.02(+0.55%)
Apr 08, 2010
3.307
3.334
3.206
3.239
114,480
-0.09(-2.68%)
Apr 07, 2010
3.274
3.331
3.250
3.328
151,678
+0.04(+1.36%)
Apr 06, 2010
3.292
3.304
3.227
3.283
183,438
-0.01(-0.18%)
Apr 05, 2010
3.310
3.346
3.227
3.289
313,027
-0.02(-0.63%)
Apr 01, 2010
3.340
3.310
3.310
3.310
65,234
+0.00(+0.09%)
Mar 31, 2010
3.325
3.366
3.304
3.307
105,004
-0.04(-1.16%)
Mar 30, 2010
3.393
3.393
3.292
3.346
105,966
-0.05(-1.40%)
Mar 29, 2010
3.360
3.393
3.337
3.393
48,435
+0.05(+1.51%)
Mar 26, 2010
3.334
3.405
3.274
3.343
109,776
+0.01(+0.18%)
Mar 25, 2010
3.378
3.393
3.334
3.337
66,485
-0.03(-0.97%)
Mar 24, 2010
3.420
3.420
3.363
3.369
67,780
-0.05(-1.39%)
Mar 23, 2010
3.399
3.426
3.349
3.417
48,943
+0.03(+0.88%)
Mar 22, 2010
3.310
3.411
3.304
3.387
101,151
+0.07(+1.97%)
Mar 19, 2010
3.420
3.420
3.307
3.322
151,590
-0.09(-2.62%)
Mar 18, 2010
3.402
3.450
3.393
3.411
52,625
-0.01(-0.17%)
Mar 17, 2010
3.390
3.438
3.390
3.417
60,530
+0.03(+0.79%)
Mar 16, 2010
3.343
3.390
3.328
3.390
140,483
+0.05(+1.42%)
Mar 15, 2010
3.334
3.399
3.307
3.343
114,662
-0.03(-0.88%)
Mar 12, 2010
3.420
3.476
3.355
3.372
120,519
-0.05(-1.39%)
Mar 11, 2010
3.411
3.473
3.405
3.420
141,361
+0.00(+0.00%)
Mar 10, 2010
3.453
3.459
3.399
3.420
59,145
-0.04(-1.20%)
Mar 09, 2010
3.470
3.479
3.438
3.462
76,133
-0.01(-0.43%)
Mar 08, 2010
3.453
3.506
3.435
3.476
89,973
+0.01(+0.34%)
Mar 05, 2010
3.426
3.497
3.423
3.465
106,491
+0.04(+1.30%)
Mar 04, 2010
3.450
3.450
3.405
3.420
45,200
-0.02(-0.61%)
Mar 03, 2010
3.462
3.465
3.396
3.441
100,048
-0.01(-0.17%)
Mar 02, 2010
3.450
3.453
3.423
3.447
85,229
+0.01(+0.35%)
Mar 01, 2010
3.411
3.435
3.396
3.435
89,718
+0.04(+1.32%)
Feb 26, 2010
3.435
3.435
3.384
3.390
82,370
-0.04(-1.30%)
Feb 25, 2010
3.381
3.438
3.381
3.435
71,499
+0.02(+0.70%)
Feb 24, 2010
3.393
3.426
3.381
3.411
60,782
+0.03(+0.79%)
Feb 23, 2010
3.408
3.432
3.381
3.384
103,552
-0.02(-0.52%)
Feb 22, 2010
3.375
3.441
3.375
3.402
157,949
+0.02(+0.53%)
Feb 19, 2010
3.456
3.456
3.362
3.384
170,246
-0.09(-2.57%)
Feb 18, 2010
3.402
3.515
3.390
3.473
123,606
+0.07(+2.01%)
Feb 17, 2010
3.390
3.414
3.325
3.405
219,236
+0.03(+0.79%)
Feb 16, 2010
3.402
3.402
3.334
3.378
78,786
-0.01(-0.44%)
Feb 12, 2010
3.381
3.393
3.393
3.393
67,588
-0.02(-0.70%)
Feb 11, 2010
3.372
3.423
3.355
3.417
118,620
+0.04(+1.32%)
Feb 10, 2010
3.408
3.408
3.295
3.372
149,088
-0.04(-1.31%)
Feb 09, 2010
3.381
3.426
3.298
3.417
125,476
+0.08(+2.32%)
Feb 08, 2010
3.375
3.387
3.325
3.340
117,819
-0.05(-1.40%)
Feb 05, 2010
3.325
3.390
3.277
3.387
166,009
+0.05(+1.61%)
Feb 04, 2010
3.402
3.408
3.334
3.334
187,950
-0.08(-2.35%)
Feb 03, 2010
3.432
3.491
3.387
3.414
112,002
-0.03(-0.95%)
Feb 02, 2010
3.435
3.491
3.435
3.447
159,697
+0.01(+0.35%)
Feb 01, 2010
3.417
3.459
3.280
3.435
179,964
+0.01(+0.17%)
Jan 29, 2010
3.429
3.453
3.417
3.429
155,265
+0.00(+0.00%)
Jan 28, 2010
3.423
3.450
3.390
3.429
231,886
+0.02(+0.61%)
Jan 27, 2010
3.408
3.432
3.396
3.408
191,508
-0.00(-0.09%)
Jan 26, 2010
3.462
3.462
3.375
3.411
108,518
-0.05(-1.46%)
Jan 25, 2010
3.447
3.465
3.389
3.462
229,546
+0.03(+0.95%)
Jan 22, 2010
3.468
3.482
3.417
3.429
207,612
-0.01(-0.26%)
Jan 21, 2010
3.476
3.491
3.393
3.438
289,569
-0.03(-0.77%)
Jan 20, 2010
3.506
3.524
3.440
3.465
183,868
-0.08(-2.18%)
Jan 19, 2010
3.515
3.563
3.423
3.542
295,306
+0.05(+1.53%)
Jan 15, 2010
3.560
3.488
3.488
3.488
305,999
-0.05(-1.51%)
Jan 14, 2010
3.509
3.569
3.491
3.542
539,873
+0.02(+0.59%)
Jan 13, 2010
3.512
3.555
3.500
3.521
235,030
+0.01(+0.25%)
Jan 12, 2010
3.533
3.554
3.488
3.512
305,252
-0.04(-1.01%)
Jan 11, 2010
3.595
3.595
3.527
3.548
337,950
-0.01(-0.42%)
Jan 08, 2010
3.557
3.584
3.527
3.563
344,803
-0.00(-0.08%)
Jan 07, 2010
3.613
3.622
3.492
3.566
513,285
-0.04(-0.99%)
Jan 06, 2010
3.694
3.697
3.601
3.601
536,160
-0.09(-2.34%)
Jan 05, 2010
3.759
3.759
3.634
3.688
538,948
-0.09(-2.44%)
Jan 04, 2010
3.789
3.842
3.720
3.780
885,447
-0.34(-8.30%)
Dec 31, 2009
4.256
4.122
4.122
4.122
932,793
-0.13(-3.01%)
Dec 30, 2009
4.199
4.253
4.122
4.250
837,388
+0.06(+1.35%)
Dec 29, 2009
4.220
4.282
4.163
4.193
1,297,157
+0.05(+1.15%)
Dec 28, 2009
4.074
4.270
4.074
4.146
928,858
+0.13(+3.18%)
Dec 24, 2009
3.985
4.074
3.970
4.018
229,812
+0.04(+0.97%)
Dec 23, 2009
3.967
4.000
3.890
3.979
481,561
+0.09(+2.22%)
Dec 22, 2009
3.875
3.934
3.866
3.893
175,270
+0.01(+0.31%)
Dec 21, 2009
4.056
4.056
3.863
3.881
539,123
-0.06(-1.51%)
Dec 18, 2009
3.911
3.967
3.845
3.940
635,856
+0.08(+2.16%)
Dec 17, 2009
3.896
3.911
3.804
3.857
423,438
-0.05(-1.22%)
Dec 16, 2009
3.943
3.943
3.899
3.905
121,367
+0.00(+0.00%)
Dec 15, 2009
3.920
3.952
3.905
3.905
123,590
-0.04(-1.06%)
Dec 14, 2009
3.982
4.030
3.911
3.946
481,303
+0.06(+1.53%)
Dec 11, 2009
3.774
4.041
3.720
3.887
395,058
+0.25(+6.96%)
Dec 10, 2009
3.485
3.673
3.450
3.634
275,375
+0.15(+4.36%)
Dec 09, 2009
3.515
3.545
3.393
3.482
90,851
-0.04(-1.18%)
Dec 08, 2009
3.402
3.566
3.402
3.524
217,330
+0.06(+1.63%)
Dec 07, 2009
3.331
3.468
3.331
3.468
149,825
+0.14(+4.20%)
Dec 04, 2009
3.292
3.334
3.244
3.328
117,850
+0.10(+3.23%)
Dec 03, 2009
3.271
3.295
3.206
3.224
117,096
-0.01(-0.28%)
Dec 02, 2009
3.271
3.298
3.209
3.233
119,010
-0.01(-0.18%)
Dec 01, 2009
3.230
3.268
3.176
3.239
177,661
+0.04(+1.30%)
Nov 30, 2009
3.283
3.283
3.084
3.197
293,174
+0.03(+0.94%)
Nov 27, 2009
3.176
3.242
3.167
3.167
65,423
-0.11(-3.36%)
Nov 25, 2009
3.274
3.298
3.265
3.277
78,904
+0.01(+0.27%)
Nov 24, 2009
3.262
3.280
3.256
3.268
76,318
+0.01(+0.46%)
Nov 23, 2009
3.271
3.283
3.191
3.253
78,403
+0.03(+1.02%)
Nov 20, 2009
3.224
3.331
3.212
3.221
137,178
+0.00(+0.00%)
Nov 19, 2009
3.286
3.343
3.218
3.221
101,780
-0.05(-1.63%)
Nov 18, 2009
3.322
3.322
3.236
3.274
71,408
-0.04(-1.17%)
Nov 17, 2009
3.322
3.346
3.286
3.313
144,909
+0.01(+0.18%)
Nov 16, 2009
3.289
3.393
3.283
3.307
207,218
+0.02(+0.72%)
Nov 13, 2009
3.200
3.295
3.230
3.283
162,088
+0.08(+2.60%)
Nov 12, 2009
3.319
3.322
3.197
3.200
80,568
-0.11(-3.41%)
Nov 11, 2009
3.316
3.337
3.230
3.313
94,943
+0.03(+1.00%)
Nov 10, 2009
3.286
3.390
3.265
3.280
95,111
+0.00(+0.00%)
Nov 09, 2009
3.301
3.346
3.230
3.280
96,490
-0.00(-0.09%)
Nov 06, 2009
3.310
3.319
3.236
3.283
52,265
-0.07(-2.13%)
Nov 05, 2009
3.227
3.366
3.225
3.355
89,136
+0.18(+5.72%)
Nov 04, 2009
3.352
3.352
3.173
3.173
63,563
-0.17(-5.16%)
Nov 03, 2009
3.295
3.363
3.289
3.346
68,298
+0.05(+1.53%)
Nov 02, 2009
3.265
3.304
3.131
3.295
171,897
+0.04(+1.19%)
Oct 30, 2009
3.286
3.310
3.203
3.256
118,253
-0.06(-1.88%)
Oct 29, 2009
3.292
3.346
3.256
3.319
75,292
+0.05(+1.45%)
Oct 28, 2009
3.271
3.343
3.244
3.271
120,728
+0.00(+0.00%)
Oct 27, 2009
3.256
3.319
3.256
3.271
77,727
+0.02(+0.64%)
Oct 26, 2009
3.242
3.331
3.242
3.250
72,249
+0.00(+0.09%)
Oct 23, 2009
3.301
3.363
3.215
3.247
100,038
-0.09(-2.76%)
Oct 22, 2009
3.378
3.378
3.313
3.340
77,606
-0.03(-0.97%)
Oct 21, 2009
3.453
3.494
3.363
3.372
125,264
-0.06(-1.73%)
Oct 20, 2009
3.453
3.491
3.402
3.432
69,065
-0.04(-1.28%)
Oct 19, 2009
3.423
3.494
3.378
3.476
91,228
+0.08(+2.36%)
Oct 16, 2009
3.405
3.479
3.369
3.396
118,045
-0.03(-0.78%)
Oct 15, 2009
3.515
3.515
3.399
3.423
96,799
-0.11(-3.03%)
Oct 14, 2009
3.432
3.539
3.368
3.530
81,052
+0.12(+3.58%)
Oct 13, 2009
3.417
3.476
3.363
3.408
82,626
-0.03(-0.87%)
Oct 12, 2009
3.506
3.554
3.253
3.438
106,628
+0.03(+0.96%)
Oct 09, 2009
3.429
3.456
3.366
3.405
165,293
-0.05(-1.46%)
Oct 08, 2009
3.557
3.557
3.441
3.456
112,678
-0.07(-1.86%)
Oct 07, 2009
3.372
3.521
3.346
3.521
46,740
+0.08(+2.42%)
Oct 06, 2009
3.411
3.569
3.340
3.438
80,020
+0.06(+1.67%)
Oct 05, 2009
3.357
3.432
3.357
3.381
76,725
+0.03(+0.89%)
Oct 02, 2009
3.352
3.491
3.340
3.352
108,162
+0.02(+0.63%)
Oct 01, 2009
3.396
3.405
3.301
3.331
118,714
-0.09(-2.69%)
Sep 30, 2009
3.515
3.530
3.360
3.423
147,141
-0.10(-2.87%)
Sep 29, 2009
3.506
3.551
3.494
3.524
49,891
+0.00(+0.08%)
Sep 28, 2009
3.527
3.554
3.149
3.521
99,120
+0.00(+0.00%)
Sep 25, 2009
3.563
3.569
3.482
3.521
134,639
+0.03(+0.77%)
Sep 24, 2009
3.503
3.539
3.488
3.494
166,029
-0.01(-0.25%)
Sep 23, 2009
3.485
3.557
3.444
3.503
101,403
+0.01(+0.34%)
Sep 22, 2009
3.450
3.509
3.405
3.491
130,527
+0.07(+2.18%)
Sep 21, 2009
3.301
3.441
3.280
3.417
139,037
+0.07(+2.22%)
Sep 18, 2009
3.360
3.417
3.322
3.343
187,429
-0.01(-0.18%)
Sep 17, 2009
3.509
3.509
3.340
3.349
102,156
-0.01(-0.44%)
Sep 16, 2009
3.158
3.414
3.158
3.363
241,867
+0.03(+0.80%)
Sep 15, 2009
3.176
3.343
3.176
3.337
209,562
+0.15(+4.57%)
Sep 14, 2009
2.950
3.227
2.902
3.191
760,565
+0.24(+8.17%)
Sep 11, 2009
3.054
3.117
2.907
2.950
1,054,920
-0.10(-3.22%)
Sep 10, 2009
3.045
3.123
2.897
3.048
544,850
+0.03(+0.89%)
Sep 09, 2009
2.968
3.030
2.959
3.021
117,032
+0.04(+1.20%)
Sep 08, 2009
2.950
3.001
2.876
2.986
125,133
+0.04(+1.41%)
Sep 04, 2009
2.929
2.971
2.894
2.944
83,927
+0.01(+0.41%)
Sep 03, 2009
2.882
2.938
2.867
2.932
147,151
+0.07(+2.39%)
Sep 02, 2009
2.929
2.929
2.840
2.864
208,842
-0.04(-1.53%)
Sep 01, 2009
3.007
3.048
2.840
2.908
231,940
-0.11(-3.55%)
Aug 31, 2009
3.167
3.188
2.998
3.015
292,851
-0.16(-5.14%)
Aug 28, 2009
3.286
3.286
3.146
3.179
75,269
-0.09(-2.73%)
Aug 27, 2009
3.200
3.271
3.200
3.268
54,336
+0.01(+0.27%)
Aug 26, 2009
3.184
3.304
3.184
3.259
88,729
+0.01(+0.46%)
Aug 25, 2009
3.274
3.292
3.215
3.244
61,485
-0.03(-0.91%)
Aug 24, 2009
3.319
3.325
3.233
3.274
63,674
-0.05(-1.43%)
Aug 21, 2009
3.411
3.411
3.261
3.322
222,162
-0.04(-1.24%)
Aug 20, 2009
3.233
3.420
3.179
3.363
272,137
+0.13(+4.05%)
Aug 19, 2009
3.129
3.265
3.129
3.233
79,455
+0.06(+1.97%)
Aug 18, 2009
3.176
3.227
3.129
3.170
187,136
-0.00(-0.09%)
Aug 17, 2009
3.131
3.191
3.117
3.173
80,259
+0.02(+0.66%)
Aug 14, 2009
3.236
3.244
3.131
3.152
110,196
-0.12(-3.72%)
Aug 13, 2009
3.274
3.349
3.242
3.274
61,939
+0.02(+0.73%)
Aug 12, 2009
3.304
3.384
3.200
3.250
189,595
-0.04(-1.26%)
Aug 11, 2009
3.265
3.402
3.265
3.292
314,832
+0.03(+0.82%)
Aug 10, 2009
3.200
3.328
3.200
3.265
180,976
+0.05(+1.57%)
Aug 07, 2009
3.167
3.271
3.137
3.215
157,737
+0.10(+3.25%)
Aug 06, 2009
3.188
3.197
3.111
3.114
60,191
-0.04(-1.41%)
Aug 05, 2009
3.215
3.227
3.149
3.158
85,666
-0.07(-2.03%)
Aug 04, 2009
3.140
3.271
3.140
3.224
112,029
+0.05(+1.59%)
Aug 03, 2009
3.173
3.194
3.111
3.173
123,226
+0.00(+0.00%)
Jul 31, 2009
3.194
3.230
3.158
3.173
121,081
-0.02(-0.74%)
Jul 30, 2009
3.221
3.236
3.155
3.197
139,663
+0.02(+0.66%)
Jul 29, 2009
3.191
3.230
3.155
3.176
110,031
-0.02(-0.65%)
Jul 28, 2009
3.200
3.221
3.137
3.197
69,767
-0.01(-0.46%)
Jul 27, 2009
3.346
3.363
3.176
3.212
241,325
-0.14(-4.26%)
Jul 24, 2009
3.414
3.444
3.280
3.355
118,206
-0.06(-1.74%)
Jul 23, 2009
3.372
3.462
3.366
3.414
247,664
+0.02(+0.70%)
Jul 22, 2009
3.334
3.408
3.221
3.390
145,477
+0.05(+1.51%)
Jul 21, 2009
3.399
3.399
3.256
3.340
106,117
-0.05(-1.49%)
Jul 20, 2009
3.286
3.390
3.256
3.390
160,555
+0.10(+3.17%)
Jul 17, 2009
3.194
3.286
3.167
3.286
136,956
+0.12(+3.85%)
Jul 16, 2009
3.161
3.271
3.131
3.164
276,209
-0.02(-0.75%)
Jul 15, 2009
3.161
3.194
3.063
3.188
140,803
+0.06(+1.90%)
Jul 14, 2009
3.051
3.137
3.015
3.129
118,310
+0.07(+2.14%)
Jul 13, 2009
3.004
3.075
2.974
3.063
106,003
+0.07(+2.28%)
Jul 10, 2009
2.980
3.048
2.938
2.995
92,243
+0.01(+0.40%)
Jul 09, 2009
3.060
3.075
2.974
2.983
110,206
-0.05(-1.57%)
Jul 08, 2009
3.036
3.078
3.010
3.030
127,450
+0.02(+0.79%)
Jul 07, 2009
3.129
3.167
3.007
3.007
150,706
-0.13(-4.17%)
Jul 06, 2009
3.093
3.184
3.048
3.137
63,449
+0.02(+0.67%)
Jul 02, 2009
3.167
3.167
3.072
3.117
118,135
-0.10(-2.96%)
Jul 01, 2009
3.182
3.244
3.152
3.212
235,118
+0.03(+0.84%)
Jun 30, 2009
3.087
3.221
3.036
3.185
135,692
+0.12(+3.78%)
Jun 29, 2009
3.227
3.227
2.992
3.069
244,049
-0.15(-4.53%)
Jun 26, 2009
3.093
3.242
2.974
3.215
804,797
+0.12(+3.84%)
Jun 25, 2009
3.004
3.102
2.944
3.096
174,735
+0.13(+4.52%)
Jun 24, 2009
2.956
3.066
2.932
2.962
133,536
+0.04(+1.43%)
Jun 23, 2009
2.813
3.039
2.751
2.920
214,713
+0.07(+2.61%)
Jun 22, 2009
2.947
2.974
2.766
2.846
424,992
-0.11(-3.63%)
Jun 19, 2009
3.117
3.247
2.944
2.953
492,931
-0.12(-3.87%)
Jun 18, 2009
2.980
3.102
2.929
3.072
125,637
+0.07(+2.38%)
Jun 17, 2009
2.998
3.063
2.968
3.001
112,264
+0.01(+0.40%)
Jun 16, 2009
3.039
3.054
2.920
2.989
132,611
-0.03(-0.89%)
Jun 15, 2009
3.063
3.090
2.926
3.015
196,744
-0.11(-3.61%)
Jun 12, 2009
3.146
3.173
3.057
3.129
141,311
-0.01(-0.47%)
Jun 11, 2009
3.191
3.194
3.134
3.143
132,144
-0.03(-0.94%)
Jun 10, 2009
3.182
3.209
3.137
3.173
181,985
+0.01(+0.28%)
Jun 09, 2009
3.152
3.224
3.152
3.164
285,584
+0.00(+0.09%)
Jun 08, 2009
3.215
3.244
3.140
3.161
240,279
-0.04(-1.30%)
Jun 05, 2009
3.212
3.247
3.146
3.203
224,828
+0.03(+0.94%)
Jun 04, 2009
3.188
3.259
3.114
3.173
365,722
-0.01(-0.47%)
Jun 03, 2009
3.313
3.313
3.149
3.188
234,230
-0.15(-4.63%)
Jun 02, 2009
3.295
3.384
3.259
3.343
279,948
+0.07(+2.18%)
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.