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
Cto Realty Growth Inc
(NY:
CTO
)
19.17
-0.27 (-1.39%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2009
8.085
8.160
7.969
8.007
35,029
-0.15(-1.87%)
Jul 30, 2009
8.162
8.162
8.033
8.160
44,774
+0.16(+1.99%)
Jul 29, 2009
8.085
8.085
7.894
8.001
22,687
-0.16(-1.97%)
Jul 28, 2009
7.958
8.162
7.947
8.162
39,573
+0.03(+0.32%)
Jul 27, 2009
7.975
8.162
7.954
8.136
50,626
+0.11(+1.34%)
Jul 24, 2009
7.833
8.055
7.737
8.029
63,085
+0.08(+1.03%)
Jul 23, 2009
7.799
7.947
7.679
7.947
96,205
+0.12(+1.51%)
Jul 22, 2009
7.636
7.967
7.636
7.829
44,564
+0.15(+2.02%)
Jul 21, 2009
7.730
7.730
7.457
7.674
41,319
-0.02(-0.20%)
Jul 20, 2009
7.685
7.833
7.463
7.689
42,548
-0.08(-1.05%)
Jul 17, 2009
7.900
7.900
7.694
7.771
52,916
-0.13(-1.63%)
Jul 16, 2009
7.840
8.009
7.539
7.900
80,306
-0.01(-0.08%)
Jul 15, 2009
7.651
7.909
7.651
7.906
84,599
+0.35(+4.57%)
Jul 14, 2009
7.571
7.668
7.251
7.561
33,297
-0.03(-0.45%)
Jul 13, 2009
7.131
7.595
7.131
7.595
70,073
+0.55(+7.87%)
Jul 10, 2009
7.034
7.180
6.886
7.041
40,383
-0.04(-0.55%)
Jul 09, 2009
7.475
7.580
7.069
7.079
80,334
-0.37(-4.96%)
Jul 08, 2009
7.681
7.724
7.410
7.449
49,914
-0.20(-2.61%)
Jul 07, 2009
7.767
7.840
7.649
7.649
39,038
+0.00(+0.03%)
Jul 06, 2009
7.533
7.945
7.440
7.646
94,571
+0.12(+1.57%)
Jul 02, 2009
7.644
7.913
7.528
7.528
85,967
-0.34(-4.37%)
Jul 01, 2009
7.644
8.055
7.533
7.872
202,119
+0.34(+4.48%)
Jun 30, 2009
7.683
7.797
7.445
7.535
103,776
-0.12(-1.52%)
Jun 29, 2009
7.870
8.162
7.642
7.651
142,944
-0.33(-4.09%)
Jun 26, 2009
7.838
8.183
7.204
7.977
708,969
+0.03(+0.38%)
Jun 25, 2009
7.249
7.947
7.232
7.947
170,087
+0.92(+13.15%)
Jun 24, 2009
7.180
7.591
6.970
7.024
95,949
-0.04(-0.55%)
Jun 23, 2009
6.839
7.198
6.723
7.062
96,638
+0.32(+4.71%)
Jun 22, 2009
7.013
7.324
6.744
6.744
87,453
-0.33(-4.62%)
Jun 19, 2009
7.200
7.483
6.895
7.071
133,055
-0.01(-0.15%)
Jun 18, 2009
6.738
7.208
6.738
7.082
64,942
+0.31(+4.57%)
Jun 17, 2009
6.639
6.863
6.600
6.772
49,467
+0.13(+1.94%)
Jun 16, 2009
6.510
6.774
6.510
6.643
66,604
+0.02(+0.32%)
Jun 15, 2009
6.867
7.006
6.515
6.622
86,903
-0.40(-5.75%)
Jun 12, 2009
6.927
7.056
6.830
7.026
66,693
-0.01(-0.12%)
Jun 11, 2009
6.852
7.180
6.812
7.034
54,132
+0.23(+3.31%)
Jun 10, 2009
7.292
7.292
6.766
6.809
104,772
-0.37(-5.12%)
Jun 09, 2009
7.481
7.561
7.176
7.176
54,034
-0.22(-2.99%)
Jun 08, 2009
7.533
7.593
6.854
7.397
72,694
-0.18(-2.35%)
Jun 05, 2009
7.724
7.754
7.127
7.576
58,406
-0.08(-1.07%)
Jun 04, 2009
7.017
7.689
6.794
7.657
68,737
+0.73(+10.61%)
Jun 03, 2009
6.957
7.069
6.699
6.923
50,146
-0.11(-1.50%)
Jun 02, 2009
7.352
7.421
6.852
7.028
62,214
-0.40(-5.41%)
Jun 01, 2009
6.942
7.936
6.942
7.430
179,585
+0.66(+9.70%)
May 29, 2009
6.766
6.772
6.497
6.772
64,551
+0.06(+0.83%)
May 28, 2009
6.873
6.873
6.431
6.716
54,634
+0.08(+1.13%)
May 27, 2009
7.260
7.309
6.641
6.641
44,182
-0.62(-8.52%)
May 26, 2009
6.487
7.399
6.487
7.260
83,193
+0.65(+9.85%)
May 22, 2009
6.515
6.979
6.476
6.609
62,582
+0.18(+2.74%)
May 21, 2009
6.278
6.744
6.231
6.433
67,480
+0.05(+0.77%)
May 20, 2009
6.637
6.985
6.102
6.384
90,716
-0.15(-2.33%)
May 19, 2009
6.957
7.144
6.418
6.536
65,007
-0.53(-7.51%)
May 18, 2009
6.463
7.110
6.463
7.067
36,468
+0.75(+11.87%)
May 15, 2009
6.444
6.633
6.124
6.317
69,100
+0.10(+1.62%)
May 14, 2009
6.257
6.519
6.042
6.216
122,613
-0.03(-0.45%)
May 13, 2009
6.457
6.616
6.244
6.244
53,252
-0.40(-6.01%)
May 12, 2009
6.822
6.822
6.583
6.643
20,503
-0.14(-2.00%)
May 11, 2009
6.957
7.062
6.779
6.779
19,400
-0.37(-5.23%)
May 08, 2009
6.835
7.152
6.465
7.152
48,549
+0.50(+7.56%)
May 07, 2009
7.266
7.266
6.502
6.650
77,494
-0.46(-6.47%)
May 06, 2009
7.185
7.185
6.779
7.110
76,535
+0.07(+0.94%)
May 05, 2009
6.816
7.316
6.752
7.044
97,329
+0.22(+3.24%)
May 04, 2009
6.621
6.822
6.621
6.822
171,915
+0.04(+0.57%)
May 01, 2009
7.460
7.460
6.689
6.784
108,223
-0.68(-9.14%)
Apr 30, 2009
7.505
7.606
7.374
7.466
21,900
-0.01(-0.09%)
Apr 29, 2009
7.604
7.717
7.318
7.473
128,161
-0.06(-0.77%)
Apr 28, 2009
7.408
7.694
7.338
7.531
112,771
+0.05(+0.69%)
Apr 27, 2009
7.617
7.962
7.426
7.479
106,629
-0.39(-4.94%)
Apr 24, 2009
7.647
7.904
7.372
7.868
69,199
+0.29(+3.85%)
Apr 23, 2009
7.863
8.068
7.265
7.576
86,901
-0.29(-3.66%)
Apr 22, 2009
8.157
8.166
7.797
7.863
49,936
-0.32(-3.91%)
Apr 21, 2009
7.436
8.196
7.262
8.183
109,262
+0.73(+9.73%)
Apr 20, 2009
7.818
7.818
7.265
7.458
50,943
-0.66(-8.14%)
Apr 17, 2009
8.114
8.123
7.801
8.119
65,690
+0.13(+1.61%)
Apr 16, 2009
7.878
8.026
7.675
7.990
59,176
+0.20(+2.56%)
Apr 15, 2009
7.511
7.812
7.511
7.790
22,407
+0.23(+2.98%)
Apr 14, 2009
7.672
7.941
7.492
7.565
73,318
-0.28(-3.56%)
Apr 13, 2009
7.595
8.069
7.479
7.844
92,497
+0.09(+1.13%)
Apr 09, 2009
6.953
7.844
6.915
7.756
110,077
+1.01(+14.91%)
Apr 08, 2009
6.267
6.750
6.245
6.750
60,555
+0.52(+8.34%)
Apr 07, 2009
6.599
6.696
6.129
6.230
56,297
-0.49(-7.31%)
Apr 06, 2009
7.147
7.147
6.599
6.722
75,378
-0.60(-8.23%)
Apr 03, 2009
7.217
7.404
7.168
7.325
34,014
+0.06(+0.83%)
Apr 02, 2009
6.730
7.436
6.725
7.265
115,893
+0.53(+7.94%)
Apr 01, 2009
6.157
6.803
6.157
6.730
77,763
+0.36(+5.59%)
Mar 31, 2009
6.292
6.584
6.192
6.374
87,553
+0.21(+3.48%)
Mar 30, 2009
6.112
6.271
5.994
6.159
75,871
-1.12(-15.41%)
Mar 26, 2009
6.983
7.282
6.934
7.282
114,662
+0.43(+6.23%)
Mar 25, 2009
6.745
7.007
6.457
6.855
81,593
+0.23(+3.40%)
Mar 24, 2009
7.084
7.434
6.629
6.629
114,933
-0.82(-10.98%)
Mar 23, 2009
6.956
7.447
6.846
7.447
117,687
+0.99(+15.28%)
Mar 20, 2009
6.850
6.932
6.460
6.460
81,426
-0.35(-5.20%)
Mar 19, 2009
7.187
7.333
6.698
6.814
35,412
-0.27(-3.76%)
Mar 18, 2009
6.735
7.082
6.610
7.080
130,840
+0.43(+6.49%)
Mar 17, 2009
5.910
6.649
5.910
6.649
55,122
+0.63(+10.52%)
Mar 16, 2009
6.290
6.447
5.975
6.016
59,917
-0.21(-3.31%)
Mar 13, 2009
6.141
6.342
6.020
6.222
0
+0.11(+1.72%)
Mar 12, 2009
5.286
6.116
5.286
6.116
82,651
+0.68(+12.56%)
Mar 11, 2009
5.419
5.546
5.344
5.434
36,340
-0.02(-0.39%)
Mar 10, 2009
4.891
5.460
4.709
5.455
99,468
+0.76(+16.18%)
Mar 09, 2009
4.887
5.082
4.627
4.696
106,396
-0.25(-5.12%)
Mar 06, 2009
4.790
4.988
4.777
4.949
0
+0.13(+2.63%)
Mar 05, 2009
4.880
4.925
4.822
4.822
49,573
-0.21(-4.26%)
Mar 04, 2009
4.960
5.108
4.784
5.037
59,111
+0.19(+3.94%)
Mar 02, 2009
4.882
5.018
4.760
4.846
109,029
-0.00(-0.09%)
Feb 27, 2009
5.127
5.365
4.734
4.850
0
-0.39(-7.42%)
Feb 26, 2009
5.485
5.634
5.239
5.239
49,722
-0.18(-3.40%)
Feb 25, 2009
5.846
5.846
5.423
5.423
75,331
-0.59(-9.88%)
Feb 24, 2009
5.365
6.050
5.264
6.018
100,553
+0.67(+12.61%)
Feb 23, 2009
5.646
5.646
5.344
5.344
145,211
-0.30(-5.32%)
Feb 20, 2009
5.773
5.908
5.644
5.644
50,398
-0.19(-3.31%)
Feb 19, 2009
6.138
6.245
5.837
5.837
12,580
-0.17(-2.86%)
Feb 18, 2009
6.114
6.249
6.009
6.009
34,625
+0.00(+0.00%)
Feb 17, 2009
6.438
6.438
6.009
6.009
35,412
-0.52(-7.89%)
Feb 13, 2009
6.402
6.569
6.374
6.524
46,595
+0.10(+1.60%)
Feb 12, 2009
6.024
6.466
6.011
6.421
55,216
+0.27(+4.40%)
Feb 11, 2009
6.310
6.310
5.990
6.151
93,382
-0.07(-1.17%)
Feb 10, 2009
6.913
7.020
6.224
6.224
53,683
-0.72(-10.36%)
Feb 09, 2009
6.975
7.168
6.727
6.943
48,459
-0.05(-0.77%)
Feb 06, 2009
6.621
7.007
6.621
6.996
34,182
+0.38(+5.67%)
Feb 05, 2009
6.509
6.858
6.471
6.621
26,834
+0.04(+0.64%)
Feb 04, 2009
6.926
7.022
6.420
6.578
31,218
-0.35(-5.04%)
Feb 03, 2009
6.862
7.069
6.795
6.928
58,380
+0.16(+2.38%)
Feb 02, 2009
6.304
6.816
6.295
6.767
49,705
+0.54(+8.64%)
Jan 30, 2009
6.551
6.551
6.229
6.229
0
-0.21(-3.33%)
Jan 29, 2009
6.990
7.080
6.443
6.443
55,829
-0.65(-9.19%)
Jan 28, 2009
7.220
7.220
7.001
7.095
19,657
+0.02(+0.33%)
Jan 27, 2009
6.253
7.305
6.253
7.072
82,034
+0.82(+13.10%)
Jan 26, 2009
6.143
6.333
6.081
6.253
27,049
+0.20(+3.37%)
Jan 23, 2009
5.789
6.293
5.789
6.049
29,222
+0.11(+1.84%)
Jan 22, 2009
5.897
6.223
5.897
5.939
39,464
-0.06(-1.07%)
Jan 21, 2009
5.978
6.135
5.796
6.004
84,161
+0.13(+2.19%)
Jan 20, 2009
6.501
6.501
5.875
5.875
73,066
-0.78(-11.73%)
Jan 16, 2009
6.746
6.746
6.218
6.656
38,746
-0.08(-1.15%)
Jan 15, 2009
6.514
6.750
6.218
6.733
46,637
+0.23(+3.60%)
Jan 14, 2009
6.862
6.926
6.469
6.499
45,471
-0.51(-7.25%)
Jan 13, 2009
6.862
7.142
6.862
7.007
33,601
+0.11(+1.65%)
Jan 12, 2009
7.333
7.333
6.883
6.894
71,200
-0.47(-6.40%)
Jan 09, 2009
7.970
7.970
7.338
7.365
76,498
-0.59(-7.41%)
Jan 08, 2009
7.719
8.214
7.642
7.955
86,796
+0.21(+2.74%)
Jan 07, 2009
8.067
8.109
7.719
7.743
92,168
-0.51(-6.13%)
Jan 06, 2009
8.236
8.324
7.730
8.249
97,928
+0.08(+0.94%)
Jan 05, 2009
8.230
8.375
8.060
8.172
17,022
-0.03(-0.34%)
Jan 02, 2009
8.202
8.570
7.880
8.199
0
+0.01(+0.13%)
Jan 01, 2009
8.094
8.513
8.064
8.189
0
+0.00(+0.00%)
Dec 31, 2008
8.094
8.513
8.064
8.189
74,642
-0.00(-0.03%)
Dec 30, 2008
7.837
8.264
7.781
8.191
56,594
+0.47(+6.11%)
Dec 29, 2008
8.266
8.292
7.719
7.719
47,098
-0.55(-6.61%)
Dec 26, 2008
8.124
8.388
8.030
8.266
73,658
+0.18(+2.25%)
Dec 24, 2008
8.311
8.311
8.044
8.084
57,293
-0.04(-0.48%)
Dec 23, 2008
8.367
8.367
8.011
8.122
67,446
-0.18(-2.17%)
Dec 22, 2008
8.425
8.506
7.762
8.302
82,384
-0.10(-1.15%)
Dec 19, 2008
8.564
8.941
8.384
8.399
239,481
+0.18(+2.14%)
Dec 18, 2008
8.532
8.598
8.007
8.223
101,808
-0.27(-3.16%)
Dec 17, 2008
8.470
8.598
8.188
8.491
84,972
-0.12(-1.37%)
Dec 16, 2008
7.657
8.609
7.524
8.609
178,815
+1.08(+14.32%)
Dec 15, 2008
7.809
7.987
7.177
7.530
158,710
-0.35(-4.44%)
Dec 12, 2008
7.185
7.880
7.020
7.880
0
+0.29(+3.81%)
Dec 11, 2008
8.154
8.470
7.591
7.591
120,500
-0.92(-10.83%)
Dec 10, 2008
8.148
8.513
8.073
8.513
71,270
+0.43(+5.30%)
Dec 09, 2008
8.384
8.577
8.039
8.084
127,053
-0.49(-5.75%)
Dec 08, 2008
7.678
8.630
7.678
8.577
149,588
+0.87(+11.27%)
Dec 05, 2008
6.958
7.708
6.703
7.708
100,792
+0.70(+9.94%)
Dec 04, 2008
7.290
7.706
7.001
7.012
105,651
-0.33(-4.53%)
Dec 03, 2008
7.205
7.423
6.969
7.344
161,574
+0.23(+3.16%)
Dec 02, 2008
6.358
7.119
6.321
7.119
120,799
+0.81(+12.93%)
Dec 01, 2008
7.389
7.419
6.304
6.304
145,656
-1.06(-14.41%)
Nov 28, 2008
7.265
7.398
7.164
7.365
57,829
+0.03(+0.35%)
Nov 26, 2008
6.909
7.444
6.909
7.340
154,154
+0.23(+3.26%)
Nov 25, 2008
6.889
7.108
6.701
7.108
374,849
+0.38(+5.57%)
Nov 24, 2008
5.828
6.754
5.772
6.733
316,744
+1.14(+20.35%)
Nov 21, 2008
5.729
5.736
5.307
5.594
193,114
+0.10(+1.76%)
Nov 20, 2008
5.573
5.789
5.468
5.498
129,277
-0.09(-1.69%)
Nov 19, 2008
5.716
5.997
5.592
5.592
70,398
-0.27(-4.64%)
Nov 18, 2008
6.257
6.283
5.629
5.864
90,942
-0.34(-5.53%)
Nov 17, 2008
6.323
6.323
6.111
6.208
31,904
-0.03(-0.52%)
Nov 14, 2008
6.696
6.904
6.223
6.240
0
-0.58(-8.49%)
Nov 13, 2008
6.032
6.819
5.686
6.819
105,203
+0.86(+14.47%)
Nov 12, 2008
6.686
6.819
5.957
5.957
75,999
-0.86(-12.67%)
Nov 11, 2008
6.705
7.029
6.542
6.821
71,919
+0.02(+0.25%)
Nov 10, 2008
7.443
7.595
6.551
6.804
112,763
-0.68(-9.14%)
Nov 07, 2008
7.451
7.569
7.357
7.488
52,863
+0.16(+2.22%)
Nov 06, 2008
7.258
7.539
7.192
7.325
92,835
-0.02(-0.26%)
Nov 05, 2008
7.794
7.880
7.344
7.344
46,637
-0.58(-7.28%)
Nov 04, 2008
7.908
7.987
7.659
7.921
70,300
+0.10(+1.28%)
Nov 03, 2008
7.780
7.951
7.780
7.821
63,324
-0.09(-1.08%)
Oct 31, 2008
7.041
7.906
7.041
7.906
160,704
+0.84(+11.82%)
Oct 30, 2008
6.698
7.071
6.696
7.071
57,756
+0.55(+8.52%)
Oct 29, 2008
6.117
6.694
6.064
6.516
101,324
+0.40(+6.51%)
Oct 28, 2008
5.177
6.117
5.177
6.117
212,636
+0.97(+18.96%)
Oct 27, 2008
6.085
6.139
5.142
5.142
107,844
-0.86(-14.32%)
Oct 24, 2008
5.699
6.379
5.659
6.001
170,519
-0.14(-2.34%)
Oct 23, 2008
6.199
6.353
6.014
6.145
108,469
-0.02(-0.28%)
Oct 22, 2008
6.349
6.676
6.111
6.162
72,891
-0.39(-5.92%)
Oct 21, 2008
6.749
6.996
6.550
6.550
40,217
-0.28(-4.17%)
Oct 20, 2008
7.124
7.124
6.565
6.835
104,544
-0.26(-3.63%)
Oct 17, 2008
6.964
7.553
6.856
7.092
143,086
-0.41(-5.43%)
Oct 16, 2008
6.696
7.499
6.321
7.499
144,710
+1.07(+16.67%)
Oct 15, 2008
7.191
7.598
6.428
6.428
69,447
-1.18(-15.54%)
Oct 14, 2008
8.538
8.538
7.538
7.611
35,064
-0.41(-5.15%)
Oct 13, 2008
7.208
8.024
7.184
8.024
108,740
+0.95(+13.48%)
Oct 10, 2008
5.774
7.071
5.774
7.071
173,362
+0.85(+13.60%)
Oct 09, 2008
7.353
7.394
6.224
6.224
85,203
-1.08(-14.81%)
Oct 08, 2008
7.461
7.666
7.167
7.306
158,497
-0.49(-6.24%)
Oct 07, 2008
8.335
8.335
7.733
7.793
78,651
-0.55(-6.55%)
Oct 06, 2008
7.765
8.463
7.553
8.339
176,283
+0.17(+2.07%)
Oct 03, 2008
9.089
9.108
8.170
8.170
0
-0.73(-8.19%)
Oct 02, 2008
9.153
9.153
8.881
8.898
37,897
-0.16(-1.82%)
Oct 01, 2008
9.138
9.138
8.892
9.063
36,870
-0.19(-2.06%)
Sep 30, 2008
9.256
9.331
8.948
9.254
61,070
+0.21(+2.35%)
Sep 29, 2008
9.286
9.344
9.042
9.042
103,536
-0.47(-4.98%)
Sep 26, 2008
9.642
9.642
8.999
9.515
0
-0.24(-2.42%)
Sep 25, 2008
10.01
10.01
9.700
9.751
64,407
+0.15(+1.58%)
Sep 24, 2008
10.32
10.33
9.588
9.599
72,275
-0.66(-6.47%)
Sep 23, 2008
10.31
10.57
10.10
10.26
49,238
-0.10(-0.93%)
Sep 22, 2008
10.62
10.71
10.17
10.36
105,478
-0.48(-4.39%)
Sep 19, 2008
10.03
10.84
9.078
10.84
0
+1.09(+11.14%)
Sep 18, 2008
8.810
9.897
8.583
9.749
148,327
+1.18(+13.75%)
Sep 17, 2008
9.556
9.556
8.570
8.570
114,061
-0.79(-8.42%)
Sep 16, 2008
9.344
9.556
8.727
9.359
88,419
+0.04(+0.44%)
Sep 15, 2008
9.719
9.905
9.314
9.318
50,461
-0.51(-5.17%)
Sep 12, 2008
9.713
9.905
9.708
9.826
33,043
-0.01(-0.09%)
Sep 11, 2008
9.685
9.877
9.665
9.835
43,871
+0.09(+0.88%)
Sep 10, 2008
9.535
9.899
9.535
9.749
91,812
+0.31(+3.32%)
Sep 09, 2008
9.175
10.16
9.168
9.436
251,028
+0.27(+2.90%)
Sep 08, 2008
9.245
9.245
8.975
9.170
77,008
+0.31(+3.48%)
Sep 05, 2008
8.763
8.905
8.628
8.862
0
+0.16(+1.80%)
Sep 04, 2008
8.958
8.958
8.656
8.705
32,203
-0.28(-3.15%)
Sep 03, 2008
8.845
9.031
8.845
8.988
33,136
+0.14(+1.62%)
Sep 02, 2008
8.945
9.053
8.742
8.845
39,185
-0.00(-0.02%)
Aug 29, 2008
9.042
9.042
8.517
8.847
0
-0.19(-2.16%)
Aug 28, 2008
8.798
9.119
8.684
9.042
67,613
+0.22(+2.48%)
Aug 27, 2008
8.463
8.823
8.463
8.823
39,204
+0.28(+3.34%)
Aug 26, 2008
8.361
8.624
8.361
8.538
42,471
+0.09(+1.09%)
Aug 25, 2008
8.667
8.731
8.335
8.446
47,838
-0.28(-3.26%)
Aug 22, 2008
8.900
8.900
8.615
8.731
0
+0.04(+0.42%)
Aug 21, 2008
8.669
8.742
8.669
8.695
16,895
-0.06(-0.64%)
Aug 20, 2008
8.780
8.935
8.701
8.750
42,989
+0.02(+0.27%)
Aug 19, 2008
8.678
8.733
8.641
8.727
49,938
-0.04(-0.51%)
Aug 18, 2008
8.954
9.110
8.757
8.772
25,249
-0.13(-1.44%)
Aug 15, 2008
8.999
9.320
8.778
8.900
0
-0.06(-0.65%)
Aug 14, 2008
8.759
8.965
8.680
8.958
97,548
+0.09(+1.04%)
Aug 13, 2008
8.920
8.956
8.635
8.866
80,051
+0.00(+0.00%)
Aug 12, 2008
8.639
8.918
8.566
8.866
62,120
+0.30(+3.45%)
Aug 11, 2008
8.438
8.873
8.410
8.570
153,218
+0.03(+0.30%)
Aug 08, 2008
8.386
8.783
8.386
8.545
353,491
+0.08(+0.91%)
Aug 07, 2008
8.459
8.530
8.433
8.468
39,671
+0.03(+0.30%)
Aug 06, 2008
8.474
8.476
8.303
8.442
63,874
-0.04(-0.53%)
Aug 05, 2008
8.570
8.712
8.463
8.487
89,605
-0.03(-0.35%)
Aug 04, 2008
8.560
8.573
8.281
8.517
45,738
+0.02(+0.20%)
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.