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 Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Apr 30, 2009
1.359
1.371
1.230
1.230
568,245
-0.11(-8.19%)
Apr 29, 2009
1.350
1.357
1.272
1.340
374,433
+0.02(+1.76%)
Apr 28, 2009
1.270
1.323
1.247
1.316
274,682
+0.02(+1.79%)
Apr 27, 2009
1.287
1.348
1.240
1.293
448,861
-0.03(-2.39%)
Apr 24, 2009
1.283
1.329
1.283
1.325
520,749
+0.05(+4.32%)
Apr 23, 2009
1.257
1.297
1.211
1.270
260,386
+0.02(+1.69%)
Apr 22, 2009
1.302
1.357
1.234
1.249
562,974
-0.12(-8.78%)
Apr 21, 2009
1.240
1.371
1.192
1.369
949,001
+0.13(+10.19%)
Apr 20, 2009
1.327
1.327
1.171
1.243
641,484
-0.12(-8.96%)
Apr 17, 2009
1.359
1.371
1.331
1.365
495,001
+0.01(+0.78%)
Apr 16, 2009
1.333
1.371
1.306
1.354
527,679
+0.04(+2.72%)
Apr 15, 2009
1.112
1.329
1.059
1.319
667,213
+0.19(+16.82%)
Apr 14, 2009
1.240
1.240
1.065
1.129
749,330
-0.14(-10.68%)
Apr 13, 2009
1.403
1.403
1.175
1.264
808,377
-0.12(-8.69%)
Apr 09, 2009
1.310
1.397
1.287
1.384
725,805
+0.11(+8.43%)
Apr 08, 2009
1.160
1.338
1.160
1.276
868,742
+0.13(+11.21%)
Apr 07, 2009
1.008
1.160
0.9704
1.148
670,977
+0.10(+9.46%)
Apr 06, 2009
0.9388
1.099
0.9388
1.049
971,882
+0.11(+11.44%)
Apr 03, 2009
0.9451
1.008
0.9409
0.9409
764,148
-0.00(-0.45%)
Apr 02, 2009
0.9494
0.9873
0.9093
0.9451
1,473,572
+0.05(+5.66%)
Apr 01, 2009
0.8544
0.8987
0.8080
0.8945
632,630
+0.01(+1.19%)
Mar 31, 2009
0.8840
0.9198
0.8544
0.8840
963,179
+0.02(+2.70%)
Mar 30, 2009
0.8207
0.8734
0.7616
0.8607
1,692,668
+0.02(+2.51%)
Mar 26, 2009
0.8396
0.8945
0.8122
0.8396
1,455,541
+0.03(+3.38%)
Mar 25, 2009
0.7890
0.8460
0.7848
0.8122
679,684
+0.04(+4.62%)
Mar 24, 2009
0.9177
0.9240
0.7595
0.7764
1,754,706
-0.14(-15.21%)
Mar 23, 2009
0.8418
0.9156
0.7067
0.9156
1,004,029
+0.24(+35.62%)
Mar 20, 2009
0.6899
0.7384
0.6329
0.6751
1,520,153
-0.04(-5.04%)
Mar 19, 2009
0.7025
0.7363
0.6856
0.7110
779,529
+0.01(+2.12%)
Mar 18, 2009
0.6751
0.7152
0.6645
0.6962
1,678,049
+0.01(+0.92%)
Mar 17, 2009
0.6456
0.7119
0.6413
0.6899
1,342,201
+0.05(+8.28%)
Mar 16, 2009
0.6561
0.7110
0.6076
0.6371
2,242,953
+0.00(+0.00%)
Mar 13, 2009
0.5042
0.6688
0.5042
0.6371
1,227,870
+0.00(+0.67%)
Mar 12, 2009
0.5464
0.6688
0.5464
0.6329
1,006,025
+0.08(+15.38%)
Mar 11, 2009
0.5696
0.6308
0.5443
0.5485
698,607
-0.02(-2.99%)
Mar 10, 2009
0.5485
0.6287
0.5084
0.5654
773,818
+0.04(+6.77%)
Mar 09, 2009
0.5865
0.5991
0.5274
0.5295
423,170
-0.04(-7.72%)
Mar 06, 2009
0.5253
0.5928
0.5127
0.5738
922,865
+0.07(+12.86%)
Mar 05, 2009
0.5485
0.6687
0.5000
0.5084
707,167
-0.03(-4.74%)
Mar 04, 2009
0.5506
0.6055
0.5000
0.5337
826,470
-0.12(-18.65%)
Mar 02, 2009
0.7616
0.7806
0.6308
0.6561
538,610
-0.14(-17.07%)
Feb 27, 2009
0.8523
0.8713
0.7911
0.7911
354,273
-0.08(-9.42%)
Feb 26, 2009
0.8818
0.9177
0.8481
0.8734
244,502
+0.07(+8.09%)
Feb 25, 2009
0.8776
0.9304
0.7447
0.8080
642,754
-0.07(-8.37%)
Feb 24, 2009
0.8776
0.9114
0.8481
0.8818
505,012
-0.01(-0.95%)
Feb 23, 2009
1.004
1.114
0.8903
0.8903
357,961
-0.10(-9.83%)
Feb 20, 2009
1.013
1.042
0.9367
0.9873
328,975
-0.03(-2.90%)
Feb 19, 2009
1.095
1.099
1.017
1.017
328,838
-0.06(-5.86%)
Feb 18, 2009
1.129
1.129
1.008
1.080
399,157
-0.06(-5.36%)
Feb 17, 2009
1.181
1.181
1.129
1.141
206,681
-0.04(-3.39%)
Feb 13, 2009
1.228
1.236
1.175
1.181
328,032
-0.02(-1.93%)
Feb 12, 2009
1.196
1.228
1.181
1.205
253,655
-0.02(-1.55%)
Feb 11, 2009
1.335
1.346
1.203
1.224
444,069
-0.10(-7.50%)
Feb 10, 2009
1.544
1.546
1.310
1.323
401,811
-0.23(-14.69%)
Feb 09, 2009
1.548
1.580
1.519
1.551
380,097
-0.02(-1.08%)
Feb 06, 2009
1.508
1.580
1.504
1.567
552,053
+0.06(+4.06%)
Feb 05, 2009
1.576
1.578
1.500
1.506
397,953
-0.08(-5.05%)
Feb 04, 2009
1.724
1.724
1.555
1.586
336,076
-0.14(-8.18%)
Feb 03, 2009
1.791
1.791
1.662
1.728
165,997
-0.04(-2.15%)
Feb 02, 2009
1.770
1.804
1.641
1.766
272,189
-0.02(-1.30%)
Jan 30, 2009
1.816
1.954
1.787
1.789
203,074
-0.03(-1.40%)
Jan 29, 2009
1.905
1.932
1.814
1.814
265,956
-0.12(-6.01%)
Jan 28, 2009
2.011
2.072
1.928
1.930
455,147
-0.06(-2.97%)
Jan 27, 2009
1.977
2.093
1.977
1.989
245,611
+0.01(+0.64%)
Jan 26, 2009
2.074
2.118
1.964
1.977
219,375
-0.04(-2.19%)
Jan 23, 2009
2.023
2.065
2.004
2.021
133,347
-0.07(-3.33%)
Jan 22, 2009
2.080
2.154
2.019
2.091
185,815
-0.04(-2.08%)
Jan 21, 2009
2.080
2.160
2.063
2.135
572,227
+0.08(+4.01%)
Jan 20, 2009
2.135
2.186
2.006
2.053
218,517
-0.12(-5.35%)
Jan 16, 2009
2.027
2.177
2.027
2.169
183,469
+0.17(+8.32%)
Jan 15, 2009
2.034
2.034
1.903
2.002
274,199
-0.03(-1.56%)
Jan 14, 2009
2.027
2.116
1.954
2.034
274,213
-0.04(-2.13%)
Jan 13, 2009
1.911
2.137
1.911
2.078
304,512
+0.13(+6.49%)
Jan 12, 2009
2.148
2.314
1.951
1.951
328,862
-0.20(-9.14%)
Jan 09, 2009
2.321
2.394
2.122
2.148
161,025
-0.17(-7.29%)
Jan 08, 2009
2.219
2.338
2.156
2.316
207,904
+0.09(+4.08%)
Jan 07, 2009
2.219
2.390
2.131
2.226
312,328
-0.04(-1.86%)
Jan 06, 2009
2.215
2.304
2.025
2.268
298,274
+0.08(+3.66%)
Jan 05, 2009
2.215
2.215
2.048
2.188
388,634
+0.00(+0.19%)
Jan 02, 2009
2.084
2.190
1.922
2.184
372,063
+0.10(+4.97%)
Dec 31, 2008
1.930
2.099
1.808
2.080
424,488
+0.15(+7.52%)
Dec 30, 2008
1.738
1.956
1.738
1.935
348,149
+0.22(+12.52%)
Dec 29, 2008
1.846
1.985
1.692
1.719
334,445
-0.28(-14.21%)
Dec 26, 2008
2.004
2.061
1.989
2.004
183,535
+0.02(+0.96%)
Dec 24, 2008
2.004
2.040
1.958
1.985
79,960
-0.04(-1.77%)
Dec 23, 2008
2.004
2.112
1.985
2.021
154,858
+0.04(+1.81%)
Dec 22, 2008
2.053
2.097
1.808
1.985
303,943
-0.07(-3.29%)
Dec 19, 2008
2.165
2.215
2.042
2.053
542,663
-0.01(-0.51%)
Dec 18, 2008
2.108
2.211
1.989
2.063
233,406
-0.04(-1.71%)
Dec 17, 2008
2.040
2.099
1.943
2.099
263,828
+0.02(+1.02%)
Dec 16, 2008
1.922
2.127
1.864
2.078
360,374
+0.20(+10.92%)
Dec 15, 2008
1.918
2.078
1.826
1.873
129,660
-0.04(-1.99%)
Dec 12, 2008
1.698
1.918
1.555
1.911
239,739
+0.18(+10.08%)
Dec 11, 2008
1.835
1.918
1.715
1.736
179,004
-0.16(-8.35%)
Dec 10, 2008
1.861
1.979
1.857
1.894
340,295
+0.05(+2.75%)
Dec 09, 2008
1.888
2.067
1.844
1.844
226,239
-0.08(-4.27%)
Dec 08, 2008
2.046
2.124
1.926
1.926
691,279
-0.08(-3.79%)
Dec 05, 2008
2.002
2.004
1.835
2.002
837,847
-0.04(-2.16%)
Dec 04, 2008
2.122
2.162
1.985
2.046
379,841
-0.11(-4.90%)
Dec 03, 2008
2.100
2.171
1.954
2.152
219,868
+0.12(+5.70%)
Dec 02, 2008
1.962
2.093
1.859
2.036
247,370
+0.11(+5.93%)
Dec 01, 2008
2.124
2.135
1.899
1.922
375,314
-0.24(-11.12%)
Nov 28, 2008
2.078
2.171
2.011
2.162
117,648
+0.07(+3.54%)
Nov 26, 2008
1.867
2.141
1.867
2.089
520,114
+0.16(+8.55%)
Nov 25, 2008
1.871
2.004
1.793
1.924
891,348
+0.09(+5.19%)
Nov 24, 2008
1.643
1.829
1.572
1.829
618,338
+0.26(+16.85%)
Nov 21, 2008
1.441
1.584
1.274
1.565
754,919
+0.12(+8.64%)
Nov 20, 2008
1.338
1.557
1.285
1.441
443,638
+0.08(+6.06%)
Nov 19, 2008
1.574
1.688
1.359
1.359
465,352
-0.24(-15.15%)
Nov 18, 2008
1.656
1.734
1.494
1.601
382,003
-0.05(-2.82%)
Nov 17, 2008
1.551
1.705
1.513
1.648
231,514
+0.09(+5.97%)
Nov 14, 2008
1.688
1.743
1.542
1.555
304,512
-0.17(-9.90%)
Nov 13, 2008
1.502
1.728
1.464
1.726
347,902
+0.25(+16.86%)
Nov 12, 2008
1.525
1.618
1.477
1.477
361,563
-0.09(-5.66%)
Nov 11, 2008
1.867
1.867
1.508
1.565
452,606
-0.34(-17.74%)
Nov 10, 2008
2.093
2.093
1.814
1.903
374,622
-0.13(-6.53%)
Nov 07, 2008
2.160
2.160
2.008
2.036
245,043
-0.08(-3.88%)
Nov 06, 2008
2.019
2.148
1.951
2.118
122,554
-0.01(-0.69%)
Nov 05, 2008
2.215
2.215
2.114
2.133
186,285
-0.07(-3.25%)
Nov 04, 2008
2.179
2.236
2.110
2.205
209,018
+0.03(+1.16%)
Nov 03, 2008
2.114
2.255
2.048
2.179
223,309
-0.04(-1.62%)
Oct 31, 2008
2.133
2.215
2.024
2.215
363,744
+0.06(+2.94%)
Oct 30, 2008
2.162
2.162
2.002
2.152
351,211
+0.08(+3.66%)
Oct 29, 2008
2.006
2.110
1.774
2.076
575,587
+0.05(+2.50%)
Oct 28, 2008
2.006
2.089
1.869
2.025
580,465
+0.08(+4.35%)
Oct 27, 2008
1.899
1.996
1.842
1.941
247,726
+0.03(+1.66%)
Oct 24, 2008
1.709
1.939
1.692
1.909
239,345
+0.03(+1.34%)
Oct 23, 2008
1.766
1.884
1.690
1.884
309,313
+0.00(+0.22%)
Oct 22, 2008
1.875
1.998
1.846
1.880
273,019
-0.05(-2.52%)
Oct 21, 2008
1.920
2.019
1.899
1.928
190,461
-0.04(-1.83%)
Oct 20, 2008
2.004
2.006
1.840
1.964
290,595
-0.01(-0.53%)
Oct 17, 2008
2.038
2.099
1.816
1.975
279,716
-0.12(-5.83%)
Oct 16, 2008
1.861
2.099
1.857
2.097
447,634
+0.25(+13.73%)
Oct 15, 2008
1.932
2.000
1.840
1.844
244,744
-0.15(-7.71%)
Oct 14, 2008
2.076
2.076
1.899
1.998
339,384
-0.01(-0.32%)
Oct 13, 2008
1.582
2.004
1.487
2.004
625,998
+0.48(+31.22%)
Oct 10, 2008
1.375
1.527
1.080
1.527
718,074
+0.05(+3.43%)
Oct 09, 2008
1.776
1.808
1.477
1.477
446,610
-0.30(-16.67%)
Oct 08, 2008
1.926
2.046
1.603
1.772
346,168
-0.29(-14.20%)
Oct 07, 2008
1.466
2.196
1.464
2.065
325,761
+0.00(+0.00%)
Oct 06, 2008
2.304
2.344
2.002
2.065
697,005
-0.30(-12.51%)
Oct 03, 2008
2.451
2.451
2.333
2.361
270,483
-0.02(-0.89%)
Oct 02, 2008
2.394
2.394
2.312
2.382
111,984
+0.00(+0.09%)
Oct 01, 2008
2.532
2.532
2.330
2.380
85,003
-0.05(-2.17%)
Sep 30, 2008
2.479
2.479
2.340
2.432
225,021
+0.01(+0.35%)
Sep 29, 2008
2.331
2.424
2.215
2.424
294,297
+0.02(+0.70%)
Sep 26, 2008
2.302
2.424
2.300
2.407
178,791
+0.03(+1.42%)
Sep 25, 2008
2.321
2.384
2.196
2.373
135,495
+0.09(+4.17%)
Sep 24, 2008
2.447
2.447
2.274
2.278
86,468
-0.14(-5.92%)
Sep 23, 2008
2.519
2.519
2.270
2.422
259,708
-0.09(-3.45%)
Sep 22, 2008
2.502
2.532
2.411
2.508
395,924
+0.01(+0.25%)
Sep 19, 2008
2.610
2.616
2.061
2.502
1,509,805
+0.04(+1.63%)
Sep 18, 2008
2.078
2.489
2.002
2.462
790,242
+0.40(+19.57%)
Sep 17, 2008
2.076
2.097
2.002
2.059
487,114
-0.09(-4.03%)
Sep 16, 2008
1.945
2.146
1.913
2.146
538,624
+0.13(+6.27%)
Sep 15, 2008
2.030
2.110
1.920
2.019
240,388
-0.11(-5.34%)
Sep 12, 2008
2.131
2.150
2.059
2.133
179,146
-0.01(-0.59%)
Sep 11, 2008
2.228
2.228
2.110
2.146
436,959
-0.10(-4.33%)
Sep 10, 2008
2.065
2.249
2.004
2.243
536,505
+0.24(+12.01%)
Sep 09, 2008
2.344
2.344
2.000
2.002
1,213,815
-0.34(-14.66%)
Sep 08, 2008
2.561
2.631
2.346
2.346
947,921
-0.14(-5.52%)
Sep 05, 2008
2.394
2.532
2.394
2.483
286,452
+0.06(+2.53%)
Sep 04, 2008
2.481
2.508
2.378
2.422
165,115
-0.08(-3.37%)
Sep 03, 2008
2.382
2.572
2.314
2.506
380,533
+0.15(+6.45%)
Sep 02, 2008
2.394
2.413
2.323
2.354
353,960
-0.01(-0.27%)
Aug 29, 2008
2.386
2.447
2.333
2.361
684,955
-0.07(-2.70%)
Aug 28, 2008
2.403
2.458
2.403
2.426
222,039
+0.05(+1.95%)
Aug 27, 2008
2.416
2.479
2.367
2.380
243,573
-0.04(-1.74%)
Aug 26, 2008
2.335
2.422
2.335
2.422
133,310
+0.08(+3.33%)
Aug 25, 2008
2.430
2.430
2.323
2.344
110,605
-0.06(-2.54%)
Aug 22, 2008
2.350
2.413
2.314
2.405
128,650
+0.09(+3.92%)
Aug 21, 2008
2.380
2.397
2.285
2.314
217,910
-0.11(-4.61%)
Aug 20, 2008
2.361
2.462
2.354
2.426
186,517
+0.07(+3.05%)
Aug 19, 2008
2.373
2.430
2.259
2.354
284,210
-0.02(-0.80%)
Aug 18, 2008
2.371
2.373
2.350
2.373
116,648
+0.04(+1.53%)
Aug 15, 2008
2.435
2.468
2.315
2.338
329,421
-0.06(-2.64%)
Aug 14, 2008
2.207
2.420
2.207
2.401
299,710
+0.16(+7.26%)
Aug 13, 2008
2.110
2.249
2.004
2.238
303,412
+0.13(+5.99%)
Aug 12, 2008
2.116
2.127
2.076
2.112
428,361
-0.00(-0.20%)
Aug 11, 2008
2.015
2.165
2.015
2.116
464,276
+0.10(+5.03%)
Aug 08, 2008
2.021
2.021
1.935
2.015
717,804
+0.09(+4.71%)
Aug 07, 2008
1.916
1.970
1.916
1.924
228,377
-0.04(-2.04%)
Aug 06, 2008
1.949
2.048
1.884
1.964
305,256
+0.01(+0.32%)
Aug 05, 2008
1.928
1.962
1.890
1.958
485,346
+0.06(+3.11%)
Aug 04, 2008
2.002
2.002
1.884
1.899
275,422
-0.10(-5.06%)
Aug 01, 2008
2.059
2.076
1.975
2.000
530,666
-0.06(-2.87%)
Jul 31, 2008
2.070
2.074
2.000
2.059
381,377
-0.05(-2.20%)
Jul 30, 2008
1.939
2.127
1.827
2.105
814,862
+0.24(+12.77%)
Jul 29, 2008
1.867
1.892
1.713
1.867
317,936
+0.15(+8.72%)
Jul 28, 2008
1.778
1.869
1.707
1.717
294,103
-0.07(-3.90%)
Jul 25, 2008
1.766
1.831
1.711
1.787
405,693
+0.05(+2.67%)
Jul 24, 2008
1.740
1.778
1.721
1.740
254,229
+0.01(+0.37%)
Jul 23, 2008
1.730
1.740
1.715
1.734
345,542
+0.01(+0.49%)
Jul 22, 2008
1.698
1.730
1.662
1.726
450,734
+0.03(+1.49%)
Jul 21, 2008
1.736
1.736
1.694
1.700
190,901
+0.00(+0.00%)
Jul 18, 2008
1.717
1.717
1.675
1.700
262,230
-0.01(-0.49%)
Jul 17, 2008
1.688
1.726
1.424
1.709
601,781
+0.03(+1.63%)
Jul 16, 2008
1.599
1.707
1.521
1.681
445,847
+0.07(+4.46%)
Jul 15, 2008
1.627
1.694
1.538
1.610
476,709
-0.05(-2.93%)
Jul 14, 2008
1.669
1.709
1.582
1.658
683,277
-0.03(-1.75%)
Jul 11, 2008
1.740
1.749
1.637
1.688
426,431
-0.09(-5.10%)
Jul 10, 2008
1.715
1.865
1.652
1.778
354,088
+0.06(+3.31%)
Jul 09, 2008
1.821
1.863
1.681
1.721
455,701
-0.08(-4.67%)
Jul 08, 2008
1.724
1.808
1.724
1.806
511,885
+0.09(+5.16%)
Jul 07, 2008
1.888
1.888
1.715
1.717
485,431
-0.15(-8.02%)
Jul 04, 2008
1.907
1.907
1.814
1.867
282,437
+0.00(+0.00%)
Jul 03, 2008
1.907
1.907
1.814
1.867
282,437
-0.03(-1.78%)
Jul 02, 2008
1.920
1.941
1.899
1.901
297,373
-0.03(-1.42%)
Jul 01, 2008
1.996
2.004
1.899
1.928
387,634
-0.07(-3.38%)
Jun 30, 2008
1.983
2.150
1.958
1.996
480,942
+0.04(+1.83%)
Jun 27, 2008
1.939
2.034
1.939
1.960
2,045,022
+0.01(+0.32%)
Jun 26, 2008
2.097
2.097
1.951
1.954
499,756
-0.12(-5.61%)
Jun 25, 2008
2.036
2.105
2.036
2.070
328,440
+0.07(+3.59%)
Jun 24, 2008
1.970
2.063
1.962
1.998
344,177
+0.00(+0.11%)
Jun 23, 2008
2.091
2.110
1.996
1.996
441,168
-0.12(-5.49%)
Jun 20, 2008
2.184
2.198
2.074
2.112
1,072,177
-0.09(-4.03%)
Jun 19, 2008
2.287
2.307
2.173
2.200
462,219
-0.09(-3.87%)
Jun 18, 2008
2.394
2.416
2.276
2.289
421,198
-0.10(-4.24%)
Jun 17, 2008
2.534
2.534
2.390
2.390
258,803
-0.14(-5.58%)
Jun 16, 2008
2.492
2.534
2.489
2.532
413,884
+0.04(+1.61%)
Jun 13, 2008
2.447
2.492
2.405
2.492
258,395
+0.07(+2.70%)
Jun 12, 2008
2.466
2.485
2.401
2.426
281,702
-0.07(-2.62%)
Jun 11, 2008
2.620
2.622
2.492
2.492
226,082
-0.10(-3.98%)
Jun 10, 2008
2.575
2.619
2.553
2.595
218,242
+0.05(+1.99%)
Jun 09, 2008
2.603
2.614
2.517
2.544
393,232
-0.03(-1.07%)
Jun 06, 2008
2.620
2.633
2.566
2.572
158,171
-0.06(-2.32%)
Jun 05, 2008
2.627
2.633
2.582
2.633
305,796
+0.05(+1.96%)
Jun 04, 2008
2.540
2.652
2.540
2.582
315,243
+0.04(+1.49%)
Jun 03, 2008
2.551
2.700
2.523
2.544
408,438
+0.01(+0.33%)
Jun 02, 2008
2.542
2.675
2.489
2.536
499,575
+0.01(+0.50%)
May 30, 2008
2.795
2.837
2.523
2.523
1,216,797
-0.26(-9.33%)
May 29, 2008
2.797
2.868
2.700
2.783
292,041
+0.01(+0.46%)
May 28, 2008
2.880
2.880
2.660
2.770
545,749
-0.07(-2.45%)
May 27, 2008
2.762
2.852
2.671
2.840
488,242
+0.10(+3.78%)
May 26, 2008
2.667
2.736
2.597
2.736
338,199
+0.00(+0.00%)
May 23, 2008
2.667
2.736
2.597
2.736
338,199
+0.06(+2.13%)
May 22, 2008
2.608
2.679
2.578
2.679
442,680
+0.10(+3.93%)
May 21, 2008
2.646
2.667
2.572
2.578
280,318
-0.06(-2.16%)
May 20, 2008
2.618
2.690
2.597
2.635
308,745
-0.00(-0.16%)
May 19, 2008
2.650
2.690
2.616
2.639
173,112
-0.02(-0.64%)
May 16, 2008
2.662
2.662
2.532
2.656
254,973
+0.04(+1.53%)
May 15, 2008
2.576
2.652
2.565
2.616
229,372
+0.04(+1.39%)
May 14, 2008
2.570
2.629
2.536
2.580
149,900
+0.02(+0.66%)
May 13, 2008
2.601
2.614
2.536
2.563
121,146
-0.03(-1.14%)
May 12, 2008
2.551
2.616
2.468
2.593
239,947
+0.05(+1.99%)
May 09, 2008
2.470
2.546
2.468
2.542
196,206
+0.02(+0.84%)
May 08, 2008
2.548
2.586
2.489
2.521
270,781
+0.01(+0.50%)
May 07, 2008
2.667
2.677
2.508
2.508
220,262
-0.16(-6.01%)
May 06, 2008
2.605
2.679
2.597
2.669
204,501
+0.04(+1.61%)
May 05, 2008
2.654
2.654
2.529
2.627
169,026
-0.04(-1.50%)
May 02, 2008
2.681
2.681
2.639
2.667
110,804
+0.01(+0.48%)
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.