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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2009
4.637
4.684
4.632
4.658
92,560
-0.02(-0.33%)
Jun 29, 2009
4.715
4.715
4.658
4.674
53,147
-0.07(-1.42%)
Jun 26, 2009
4.653
4.741
4.637
4.741
105,520
+0.08(+1.78%)
Jun 25, 2009
4.663
4.674
4.631
4.658
56,295
+0.05(+1.12%)
Jun 24, 2009
4.586
4.643
4.586
4.606
62,212
+0.01(+0.23%)
Jun 23, 2009
4.581
4.658
4.581
4.596
62,974
+0.04(+0.91%)
Jun 22, 2009
4.637
4.674
4.555
4.555
113,542
-0.13(-2.76%)
Jun 19, 2009
4.632
4.684
4.591
4.684
114,495
+0.06(+1.23%)
Jun 18, 2009
4.555
4.632
4.555
4.627
71,411
+0.03(+0.68%)
Jun 17, 2009
4.612
4.653
4.539
4.596
60,769
-0.05(-1.00%)
Jun 16, 2009
4.632
4.669
4.570
4.643
175,641
+0.05(+1.01%)
Jun 15, 2009
4.663
4.663
4.446
4.596
201,098
-0.08(-1.66%)
Jun 12, 2009
4.663
4.679
4.627
4.674
107,027
+0.00(+0.00%)
Jun 11, 2009
4.669
4.694
4.653
4.674
126,980
-0.02(-0.33%)
Jun 10, 2009
4.669
4.710
4.663
4.689
117,267
+0.02(+0.44%)
Jun 09, 2009
4.705
4.705
4.653
4.669
122,493
-0.02(-0.33%)
Jun 08, 2009
4.710
4.710
4.654
4.684
80,299
+0.00(+0.00%)
Jun 05, 2009
4.705
4.741
4.674
4.684
118,148
-0.02(-0.33%)
Jun 04, 2009
4.700
4.736
4.684
4.700
113,268
-0.01(-0.22%)
Jun 03, 2009
4.710
4.751
4.684
4.710
93,678
+0.01(+0.11%)
Jun 02, 2009
4.700
4.725
4.679
4.705
133,690
+0.05(+1.00%)
Jun 01, 2009
4.674
4.700
4.658
4.658
63,229
-0.02(-0.33%)
May 29, 2009
4.663
4.679
4.658
4.674
41,991
+0.01(+0.11%)
May 28, 2009
4.679
4.679
4.637
4.669
102,726
-0.01(-0.22%)
May 27, 2009
4.700
4.736
4.679
4.679
137,131
-0.02(-0.44%)
May 26, 2009
4.720
4.753
4.694
4.700
87,283
-0.02(-0.44%)
May 22, 2009
4.710
4.725
4.663
4.720
74,676
+0.01(+0.22%)
May 21, 2009
4.757
4.762
4.684
4.710
104,096
-0.04(-0.76%)
May 20, 2009
4.720
4.777
4.720
4.746
117,263
+0.03(+0.55%)
May 19, 2009
4.736
4.736
4.700
4.720
73,320
+0.02(+0.44%)
May 18, 2009
4.694
4.731
4.669
4.700
57,660
+0.01(+0.11%)
May 15, 2009
4.684
4.694
4.653
4.694
47,303
+0.01(+0.22%)
May 14, 2009
4.674
4.689
4.627
4.684
40,950
+0.04(+0.78%)
May 13, 2009
4.658
4.669
4.606
4.648
41,050
-0.02(-0.44%)
May 12, 2009
4.627
4.679
4.622
4.669
66,144
+0.05(+1.01%)
May 11, 2009
4.622
4.658
4.606
4.622
60,673
-0.02(-0.33%)
May 08, 2009
4.643
4.663
4.637
4.637
57,533
-0.01(-0.11%)
May 07, 2009
4.612
4.648
4.591
4.643
67,489
+0.02(+0.45%)
May 06, 2009
4.581
4.622
4.570
4.622
85,357
+0.03(+0.58%)
May 05, 2009
4.560
4.606
4.555
4.595
68,020
+0.04(+0.89%)
May 04, 2009
4.565
4.601
4.550
4.555
201,386
-0.04(-0.79%)
May 01, 2009
4.591
4.617
4.581
4.591
24,581
+0.01(+0.11%)
Apr 30, 2009
4.560
4.601
4.560
4.586
61,554
+0.03(+0.68%)
Apr 29, 2009
4.555
4.586
4.544
4.555
96,418
-0.01(-0.23%)
Apr 28, 2009
4.586
4.612
4.565
4.565
95,732
+0.00(+0.00%)
Apr 27, 2009
4.581
4.606
4.544
4.565
127,005
-0.03(-0.56%)
Apr 24, 2009
4.570
4.596
4.560
4.591
39,775
+0.03(+0.57%)
Apr 23, 2009
4.534
4.611
4.534
4.565
89,028
+0.06(+1.38%)
Apr 22, 2009
4.482
4.524
4.462
4.503
171,385
+0.01(+0.12%)
Apr 21, 2009
4.410
4.508
4.410
4.498
148,354
+0.01(+0.23%)
Apr 20, 2009
4.477
4.493
4.430
4.487
71,434
-0.01(-0.12%)
Apr 17, 2009
4.462
4.498
4.462
4.493
25,686
+0.04(+0.93%)
Apr 16, 2009
4.451
4.462
4.425
4.451
70,165
+0.02(+0.35%)
Apr 15, 2009
4.353
4.436
4.353
4.436
65,000
+0.06(+1.42%)
Apr 14, 2009
4.342
4.374
4.342
4.374
36,819
+0.03(+0.60%)
Apr 13, 2009
4.306
4.358
4.286
4.348
88,187
+0.01(+0.12%)
Apr 09, 2009
4.389
4.420
4.296
4.342
361,090
-0.01(-0.12%)
Apr 08, 2009
4.358
4.389
4.332
4.348
113,005
-0.05(-1.06%)
Apr 07, 2009
4.374
4.415
4.358
4.394
69,554
-0.03(-0.70%)
Apr 06, 2009
4.498
4.498
4.379
4.425
108,710
-0.07(-1.61%)
Apr 03, 2009
4.524
4.553
4.436
4.498
44,723
-0.06(-1.25%)
Apr 02, 2009
4.555
4.596
4.539
4.555
22,450
+0.03(+0.69%)
Apr 01, 2009
4.544
4.544
4.504
4.524
28,192
+0.01(+0.11%)
Mar 31, 2009
4.358
4.591
4.358
4.518
49,633
+0.13(+3.07%)
Mar 30, 2009
4.425
4.425
4.368
4.384
52,179
+0.01(+0.12%)
Mar 26, 2009
4.311
4.524
4.306
4.379
72,839
+0.08(+1.93%)
Mar 25, 2009
4.270
4.348
4.270
4.296
104,477
-0.01(-0.12%)
Mar 24, 2009
4.327
4.389
4.291
4.301
84,802
-0.03(-0.60%)
Mar 23, 2009
4.322
4.363
4.301
4.327
63,808
+0.02(+0.36%)
Mar 20, 2009
4.275
4.337
4.275
4.311
25,049
+0.02(+0.36%)
Mar 19, 2009
4.322
4.324
4.260
4.296
61,579
-0.01(-0.24%)
Mar 18, 2009
4.254
4.405
4.229
4.306
60,481
+0.03(+0.73%)
Mar 17, 2009
4.270
4.296
4.239
4.275
26,571
-0.01(-0.24%)
Mar 16, 2009
4.348
4.348
4.275
4.286
21,940
-0.06(-1.43%)
Mar 13, 2009
4.399
4.399
4.244
4.348
0
+0.05(+1.08%)
Mar 12, 2009
4.286
4.317
4.208
4.301
57,999
+0.03(+0.73%)
Mar 11, 2009
4.208
4.301
4.208
4.270
102,147
+0.01(+0.12%)
Mar 10, 2009
4.063
4.265
4.063
4.265
36,135
+0.19(+4.70%)
Mar 09, 2009
4.135
4.135
4.032
4.073
362,054
-0.03(-0.76%)
Mar 06, 2009
4.244
4.244
4.089
4.104
0
-0.09(-2.10%)
Mar 05, 2009
4.208
4.208
4.073
4.192
76,684
-0.03(-0.74%)
Mar 04, 2009
4.177
4.286
4.151
4.223
107,431
+0.06(+1.49%)
Mar 02, 2009
4.311
4.311
4.084
4.161
210,828
-0.16(-3.60%)
Feb 27, 2009
4.223
4.355
4.129
4.317
0
+0.03(+0.72%)
Feb 26, 2009
4.348
4.363
4.265
4.286
65,565
-0.02(-0.36%)
Feb 25, 2009
4.182
4.332
4.167
4.301
53,622
+0.12(+2.85%)
Feb 24, 2009
3.944
4.182
3.923
4.182
132,467
+0.14(+3.59%)
Feb 23, 2009
4.229
4.322
3.996
4.037
178,783
-0.14(-3.47%)
Feb 20, 2009
4.229
4.229
3.991
4.182
132,034
-0.09(-2.06%)
Feb 19, 2009
4.275
4.311
4.249
4.270
68,584
-0.05(-1.20%)
Feb 18, 2009
4.410
4.436
4.275
4.322
91,031
-0.11(-2.57%)
Feb 17, 2009
4.451
4.451
4.322
4.436
82,764
-0.08(-1.72%)
Feb 13, 2009
4.503
4.551
4.498
4.513
52,569
-0.01(-0.11%)
Feb 12, 2009
4.482
4.550
4.482
4.518
37,043
+0.00(+0.00%)
Feb 11, 2009
4.513
4.560
4.498
4.518
66,216
-0.03(-0.57%)
Feb 10, 2009
4.565
4.643
4.544
4.544
61,078
-0.06(-1.24%)
Feb 09, 2009
4.555
4.632
4.525
4.601
45,906
+0.03(+0.57%)
Feb 06, 2009
4.606
4.653
4.575
4.575
74,533
-0.01(-0.23%)
Feb 05, 2009
4.498
4.606
4.451
4.586
122,474
+0.10(+2.19%)
Feb 04, 2009
4.425
4.529
4.420
4.487
64,098
+0.06(+1.40%)
Feb 03, 2009
4.322
4.425
4.311
4.425
76,784
+0.08(+1.91%)
Feb 02, 2009
4.301
4.374
4.276
4.342
52,925
+0.05(+1.08%)
Jan 30, 2009
4.296
4.322
4.270
4.296
0
+0.01(+0.24%)
Jan 29, 2009
4.306
4.322
4.275
4.286
51,945
-0.05(-1.19%)
Jan 28, 2009
4.275
4.374
4.275
4.337
117,420
+0.08(+1.91%)
Jan 27, 2009
4.234
4.322
4.234
4.256
51,296
-0.01(-0.28%)
Jan 26, 2009
4.254
4.280
4.218
4.268
72,549
-0.01(-0.16%)
Jan 23, 2009
4.280
4.280
4.189
4.275
85,465
+0.02(+0.36%)
Jan 22, 2009
4.275
4.332
4.244
4.260
31,859
-0.04(-0.84%)
Jan 21, 2009
4.353
4.374
4.280
4.296
58,858
-0.08(-1.78%)
Jan 20, 2009
4.410
4.436
4.368
4.374
71,973
-0.06(-1.40%)
Jan 16, 2009
4.348
4.441
4.348
4.436
107,251
+0.06(+1.42%)
Jan 15, 2009
4.441
4.477
4.234
4.373
155,507
-0.02(-0.35%)
Jan 14, 2009
4.291
4.436
4.249
4.389
172,619
+0.11(+2.66%)
Jan 13, 2009
4.327
4.405
4.270
4.275
67,798
-0.04(-0.96%)
Jan 12, 2009
4.270
4.332
4.270
4.317
87,843
+0.05(+1.09%)
Jan 09, 2009
4.203
4.311
4.203
4.270
200,122
-0.04(-0.96%)
Jan 08, 2009
4.167
4.327
4.167
4.311
79,634
+0.15(+3.52%)
Jan 07, 2009
4.198
4.301
4.119
4.165
128,212
-0.03(-0.78%)
Jan 06, 2009
4.192
4.218
4.094
4.198
168,212
+0.03(+0.76%)
Jan 05, 2009
3.991
4.198
3.985
4.166
80,677
+0.15(+3.86%)
Jan 02, 2009
3.778
4.011
3.778
4.011
0
+0.23(+6.16%)
Jan 01, 2009
3.659
3.918
3.654
3.778
0
+0.00(+0.00%)
Dec 31, 2008
3.659
3.918
3.654
3.778
233,696
+0.09(+2.38%)
Dec 30, 2008
3.737
3.752
3.628
3.690
261,920
-0.06(-1.52%)
Dec 29, 2008
3.727
3.752
3.623
3.747
253,162
+0.02(+0.56%)
Dec 26, 2008
3.690
3.789
3.690
3.727
44,717
-0.01(-0.24%)
Dec 24, 2008
3.732
3.809
3.670
3.736
74,918
-0.01(-0.16%)
Dec 23, 2008
3.727
3.985
3.659
3.741
390,822
+0.02(+0.54%)
Dec 22, 2008
3.618
3.721
3.551
3.721
179,743
+0.10(+2.71%)
Dec 19, 2008
3.349
3.623
3.349
3.623
164,033
+0.26(+7.69%)
Dec 18, 2008
3.432
3.494
3.359
3.364
224,441
-0.13(-3.85%)
Dec 17, 2008
3.369
3.613
3.349
3.499
235,176
+0.13(+3.84%)
Dec 16, 2008
3.287
3.520
3.054
3.369
357,005
+0.09(+2.84%)
Dec 15, 2008
3.364
3.376
3.147
3.276
302,764
-0.11(-3.36%)
Dec 12, 2008
3.302
3.457
3.204
3.390
247,918
+0.03(+0.77%)
Dec 11, 2008
3.442
3.535
3.235
3.364
90,315
-0.08(-2.40%)
Dec 10, 2008
3.545
3.649
3.442
3.447
220,639
-0.04(-1.19%)
Dec 09, 2008
3.613
3.613
3.473
3.488
78,954
-0.10(-2.66%)
Dec 08, 2008
3.520
3.597
3.426
3.584
134,785
+0.06(+1.83%)
Dec 05, 2008
3.587
3.587
3.411
3.520
149,442
-0.05(-1.45%)
Dec 04, 2008
3.587
3.670
3.545
3.571
106,816
-0.13(-3.50%)
Dec 03, 2008
3.608
3.758
3.525
3.701
175,678
+0.07(+1.85%)
Dec 02, 2008
3.949
3.975
3.442
3.633
248,057
-0.33(-8.24%)
Dec 01, 2008
4.063
4.063
3.783
3.959
129,225
-0.08(-2.05%)
Nov 28, 2008
3.975
4.079
3.882
4.042
39,628
+0.05(+1.16%)
Nov 26, 2008
4.027
4.063
3.934
3.996
87,741
-0.11(-2.72%)
Nov 25, 2008
3.903
4.234
3.835
4.107
103,134
+0.20(+5.25%)
Nov 24, 2008
3.830
4.348
3.830
3.903
183,522
+0.05(+1.21%)
Nov 21, 2008
3.773
3.954
3.644
3.856
215,247
+0.07(+1.78%)
Nov 20, 2008
4.037
4.037
3.727
3.789
170,573
-0.25(-6.27%)
Nov 19, 2008
4.037
4.239
3.934
4.042
120,575
+0.03(+0.64%)
Nov 18, 2008
3.965
4.063
3.934
4.016
75,712
+0.03(+0.74%)
Nov 17, 2008
4.244
4.244
3.970
3.987
111,575
-0.15(-3.71%)
Nov 14, 2008
4.141
4.177
4.079
4.141
52,745
+0.00(+0.00%)
Nov 13, 2008
4.218
4.296
4.079
4.141
147,025
+0.09(+2.30%)
Nov 12, 2008
4.187
4.187
4.042
4.047
55,543
-0.19(-4.40%)
Nov 11, 2008
4.244
4.244
4.143
4.234
89,366
-0.04(-0.85%)
Nov 10, 2008
4.327
4.348
4.270
4.270
94,125
-0.03(-0.60%)
Nov 07, 2008
4.286
4.384
4.285
4.296
104,900
+0.01(+0.24%)
Nov 06, 2008
4.146
4.306
4.141
4.286
135,887
+0.14(+3.50%)
Nov 05, 2008
4.239
4.239
4.032
4.141
130,954
-0.10(-2.32%)
Nov 04, 2008
3.934
4.311
3.934
4.239
182,809
+0.28(+7.06%)
Nov 03, 2008
3.778
3.991
3.778
3.959
171,535
+0.18(+4.79%)
Oct 31, 2008
3.887
3.980
3.778
3.778
167,549
-0.16(-3.95%)
Oct 30, 2008
3.939
4.042
3.882
3.934
142,653
-0.03(-0.82%)
Oct 29, 2008
4.037
4.115
3.825
3.966
80,266
-0.06(-1.50%)
Oct 28, 2008
4.089
4.125
4.006
4.027
94,907
-0.06(-1.52%)
Oct 27, 2008
3.970
4.130
3.970
4.089
85,946
+0.08(+2.07%)
Oct 24, 2008
3.649
4.120
3.649
4.006
153,219
+0.09(+2.18%)
Oct 23, 2008
4.022
4.332
3.913
3.921
266,406
-0.04(-0.98%)
Oct 22, 2008
3.798
4.037
3.752
3.959
166,060
+0.21(+5.52%)
Oct 21, 2008
3.752
3.778
3.701
3.752
173,133
+0.12(+3.42%)
Oct 20, 2008
3.520
3.897
3.520
3.628
173,278
+0.16(+4.63%)
Oct 17, 2008
3.364
3.504
3.292
3.468
150,333
+0.06(+1.67%)
Oct 16, 2008
3.375
3.468
3.375
3.411
80,316
-0.02(-0.45%)
Oct 15, 2008
3.623
3.623
3.421
3.426
153,509
-0.26(-7.02%)
Oct 14, 2008
3.628
3.825
3.587
3.685
160,144
+0.06(+1.71%)
Oct 13, 2008
3.173
3.670
3.085
3.623
315,212
+0.57(+18.64%)
Oct 10, 2008
2.717
3.100
2.490
3.054
398,383
-0.17(-5.14%)
Oct 09, 2008
3.685
3.747
3.111
3.219
298,973
-0.54(-14.33%)
Oct 08, 2008
3.851
3.928
3.457
3.758
267,946
-0.29(-7.16%)
Oct 07, 2008
3.965
4.084
3.928
4.047
166,044
+0.09(+2.22%)
Oct 06, 2008
4.203
4.244
3.794
3.959
246,264
-0.29(-6.82%)
Oct 03, 2008
4.198
4.342
4.198
4.249
148,600
+0.00(+0.00%)
Oct 02, 2008
4.311
4.343
4.203
4.249
91,149
-0.01(-0.12%)
Oct 01, 2008
4.063
4.301
4.063
4.254
104,467
+0.11(+2.75%)
Sep 30, 2008
4.063
4.141
4.060
4.141
60,135
+0.07(+1.65%)
Sep 29, 2008
4.254
4.254
4.068
4.073
161,326
-0.18(-4.26%)
Sep 26, 2008
4.322
4.322
3.975
4.254
0
-0.09(-2.14%)
Sep 25, 2008
4.322
4.420
4.322
4.348
136,599
+0.03(+0.60%)
Sep 24, 2008
4.317
4.389
4.208
4.322
114,479
+0.03(+0.60%)
Sep 23, 2008
4.399
4.436
4.192
4.296
141,267
-0.17(-3.71%)
Sep 22, 2008
4.560
4.591
4.368
4.462
164,582
-0.13(-2.93%)
Sep 19, 2008
4.632
4.782
4.518
4.596
0
+0.09(+2.07%)
Sep 18, 2008
4.399
4.513
4.223
4.503
239,676
-0.09(-2.03%)
Sep 17, 2008
4.710
4.736
4.534
4.596
128,993
-0.18(-3.69%)
Sep 16, 2008
4.617
4.891
4.612
4.772
153,016
-0.04(-0.75%)
Sep 15, 2008
4.829
4.886
4.808
4.808
80,587
-0.07(-1.48%)
Sep 12, 2008
4.881
4.917
4.850
4.881
63,047
-0.01(-0.21%)
Sep 11, 2008
4.886
4.901
4.886
4.891
45,394
-0.02(-0.42%)
Sep 10, 2008
4.943
4.943
4.819
4.912
79,651
-0.05(-1.04%)
Sep 09, 2008
4.964
4.989
4.943
4.964
74,999
-0.03(-0.52%)
Sep 08, 2008
4.953
4.989
4.938
4.989
34,012
+0.04(+0.73%)
Sep 05, 2008
4.933
4.958
4.933
4.953
0
+0.01(+0.10%)
Sep 04, 2008
4.943
4.953
4.927
4.948
65,617
+0.01(+0.10%)
Sep 03, 2008
4.912
4.958
4.891
4.943
102,722
+0.03(+0.63%)
Sep 02, 2008
4.870
4.912
4.855
4.912
87,459
+0.04(+0.74%)
Aug 29, 2008
4.881
4.907
4.860
4.876
76,732
-0.02(-0.32%)
Aug 28, 2008
4.933
4.938
4.881
4.891
154,773
-0.04(-0.74%)
Aug 27, 2008
4.917
4.938
4.901
4.927
63,557
+0.01(+0.11%)
Aug 26, 2008
4.865
4.922
4.865
4.922
46,080
+0.05(+1.06%)
Aug 25, 2008
4.865
4.870
4.839
4.870
50,719
+0.01(+0.21%)
Aug 22, 2008
4.839
4.860
4.834
4.860
25,372
+0.02(+0.32%)
Aug 21, 2008
4.834
4.845
4.813
4.845
49,376
-0.01(-0.11%)
Aug 20, 2008
4.845
4.875
4.798
4.850
95,375
+0.00(+0.00%)
Aug 19, 2008
4.886
4.891
4.845
4.850
68,600
-0.05(-0.95%)
Aug 18, 2008
4.933
4.933
4.891
4.896
51,766
-0.04(-0.73%)
Aug 15, 2008
4.943
4.964
4.907
4.933
0
-0.01(-0.21%)
Aug 14, 2008
4.870
4.948
4.870
4.943
70,225
+0.04(+0.74%)
Aug 13, 2008
4.891
4.907
4.865
4.907
34,362
+0.01(+0.21%)
Aug 12, 2008
4.907
4.942
4.896
4.896
43,701
-0.03(-0.53%)
Aug 11, 2008
4.943
4.953
4.907
4.922
69,607
-0.04(-0.73%)
Aug 08, 2008
4.927
4.995
4.917
4.958
139,127
+0.00(+0.00%)
Aug 07, 2008
4.964
4.969
4.927
4.958
63,899
+0.01(+0.10%)
Aug 06, 2008
4.958
4.969
4.933
4.953
45,606
-0.02(-0.31%)
Aug 05, 2008
4.948
4.984
4.943
4.969
34,222
-0.01(-0.10%)
Aug 04, 2008
4.901
4.974
4.891
4.974
91,051
+0.06(+1.26%)
Aug 01, 2008
4.922
4.933
4.896
4.912
61,530
-0.01(-0.21%)
Jul 31, 2008
4.912
4.932
4.901
4.922
44,907
+0.01(+0.11%)
Jul 30, 2008
4.938
4.953
4.917
4.917
73,915
-0.02(-0.31%)
Jul 29, 2008
4.933
4.979
4.891
4.933
80,028
+0.01(+0.27%)
Jul 28, 2008
4.943
4.964
4.901
4.919
91,955
-0.03(-0.59%)
Jul 25, 2008
4.938
4.984
4.938
4.948
50,203
-0.01(-0.21%)
Jul 24, 2008
4.995
5.000
4.948
4.958
175,338
-0.04(-0.73%)
Jul 23, 2008
5.067
5.067
4.989
4.995
108,781
-0.03(-0.62%)
Jul 22, 2008
5.052
5.104
5.015
5.026
107,151
-0.04(-0.82%)
Jul 21, 2008
5.021
5.088
5.021
5.067
56,635
+0.02(+0.31%)
Jul 18, 2008
5.026
5.062
5.000
5.052
71,177
+0.03(+0.62%)
Jul 17, 2008
5.021
5.072
5.021
5.021
121,635
-0.02(-0.41%)
Jul 16, 2008
5.021
5.052
5.021
5.041
54,762
+0.02(+0.41%)
Jul 15, 2008
5.072
5.072
5.021
5.021
54,044
-0.06(-1.12%)
Jul 14, 2008
5.160
5.160
5.072
5.077
165,840
-0.08(-1.60%)
Jul 11, 2008
5.124
5.165
5.124
5.160
55,425
-0.01(-0.20%)
Jul 10, 2008
5.176
5.186
5.150
5.171
50,388
+0.01(+0.20%)
Jul 09, 2008
5.196
5.222
5.160
5.160
120,841
-0.05(-0.99%)
Jul 08, 2008
5.145
5.212
5.140
5.212
71,656
+0.05(+0.90%)
Jul 07, 2008
5.114
5.176
5.114
5.165
66,629
+0.01(+0.20%)
Jul 04, 2008
5.129
5.155
5.129
5.155
18,646
+0.00(+0.00%)
Jul 03, 2008
5.129
5.155
5.129
5.155
18,646
+0.01(+0.10%)
Jul 02, 2008
5.072
5.165
5.072
5.150
105,814
+0.08(+1.63%)
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.