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
Primoris Services Cp
(NQ:
PRIM
)
25.75
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 2023
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
6.573
6.573
6.402
6.492
24,672
-0.09(-1.37%)
Sep 29, 2009
6.573
6.609
6.384
6.582
32,544
+0.01(+0.14%)
Sep 28, 2009
6.555
6.573
6.465
6.573
9,755
+0.05(+0.69%)
Sep 25, 2009
6.582
6.618
6.438
6.528
26,771
+0.03(+0.42%)
Sep 24, 2009
6.537
6.573
6.420
6.501
31,204
+0.04(+0.56%)
Sep 23, 2009
6.564
6.609
6.438
6.465
38,442
-0.06(-0.97%)
Sep 22, 2009
6.456
6.618
6.438
6.528
47,543
+0.12(+1.83%)
Sep 21, 2009
6.483
6.573
6.384
6.411
27,913
+0.04(+0.56%)
Sep 18, 2009
6.474
6.618
6.375
6.375
137,751
-0.11(-1.67%)
Sep 17, 2009
6.393
6.528
6.357
6.483
34,610
+0.09(+1.41%)
Sep 16, 2009
6.420
6.420
6.303
6.393
28,415
+0.00(+0.00%)
Sep 15, 2009
6.483
6.519
6.312
6.393
30,331
-0.03(-0.42%)
Sep 14, 2009
6.348
6.452
6.303
6.420
28,075
+0.01(+0.14%)
Sep 11, 2009
6.474
6.474
6.360
6.411
19,747
-0.23(-3.52%)
Sep 10, 2009
6.519
6.645
6.384
6.645
200,028
+0.23(+3.51%)
Sep 09, 2009
6.375
6.438
6.357
6.420
17,942
+0.09(+1.42%)
Sep 08, 2009
6.555
6.573
6.303
6.330
20,720
-0.14(-2.09%)
Sep 04, 2009
6.519
6.519
6.411
6.465
14,549
+0.03(+0.42%)
Sep 03, 2009
6.618
6.645
6.393
6.438
13,979
-0.17(-2.59%)
Sep 02, 2009
6.555
6.609
6.528
6.609
16,515
+0.06(+0.96%)
Sep 01, 2009
6.483
6.609
6.303
6.546
147,704
+0.12(+1.82%)
Aug 31, 2009
6.402
6.456
6.339
6.429
135,008
+0.09(+1.42%)
Aug 28, 2009
6.528
6.528
6.312
6.339
30,638
-0.09(-1.40%)
Aug 27, 2009
6.384
6.465
6.312
6.429
19,922
+0.05(+0.71%)
Aug 26, 2009
6.411
6.519
6.348
6.384
60,939
-0.01(-0.14%)
Aug 25, 2009
6.492
6.618
6.393
6.393
27,970
-0.02(-0.28%)
Aug 24, 2009
6.456
6.745
6.366
6.411
74,283
-0.03(-0.42%)
Aug 21, 2009
6.438
6.528
6.348
6.438
78,054
+0.10(+1.56%)
Aug 20, 2009
6.438
6.564
6.249
6.339
37,214
-0.09(-1.40%)
Aug 19, 2009
6.375
6.600
6.375
6.429
46,033
+0.00(+0.00%)
Aug 18, 2009
6.258
6.600
6.258
6.429
18,480
+0.24(+3.93%)
Aug 17, 2009
6.555
6.555
6.087
6.186
22,311
-0.07(-1.15%)
Aug 14, 2009
6.997
6.997
6.222
6.258
53,506
-0.72(-10.32%)
Aug 13, 2009
6.970
6.979
6.889
6.979
29,093
+0.00(+0.00%)
Aug 12, 2009
6.934
6.979
6.827
6.979
22,830
+0.18(+2.65%)
Aug 11, 2009
6.844
6.934
6.736
6.799
14,446
-0.07(-1.05%)
Aug 10, 2009
6.979
7.024
6.853
6.871
39,086
-0.19(-2.68%)
Aug 07, 2009
7.051
7.060
6.898
7.060
46,084
+0.12(+1.69%)
Aug 06, 2009
7.060
7.096
6.889
6.943
61,300
-0.08(-1.15%)
Aug 05, 2009
7.051
7.114
6.997
7.024
44,485
-0.05(-0.64%)
Aug 04, 2009
6.970
7.123
6.970
7.069
126,546
+0.05(+0.64%)
Aug 03, 2009
6.961
7.024
6.862
7.024
42,729
+0.07(+1.04%)
Jul 31, 2009
6.943
7.024
6.898
6.952
14,778
+0.05(+0.78%)
Jul 30, 2009
7.033
7.033
6.862
6.898
20,226
-0.05(-0.78%)
Jul 29, 2009
7.069
7.069
6.853
6.952
10,391
-0.16(-2.28%)
Jul 28, 2009
7.114
7.123
7.006
7.114
25,089
+0.01(+0.13%)
Jul 27, 2009
7.102
7.204
6.974
7.105
24,571
+0.11(+1.54%)
Jul 24, 2009
6.961
7.006
6.645
6.997
27,344
-0.01(-0.13%)
Jul 23, 2009
6.844
7.042
6.636
7.006
29,781
+0.14(+2.10%)
Jul 22, 2009
6.700
6.862
6.591
6.862
16,993
+0.17(+2.56%)
Jul 21, 2009
6.763
6.763
6.582
6.691
5,667
-0.05(-0.67%)
Jul 20, 2009
6.718
6.979
6.673
6.736
20,226
+0.05(+0.67%)
Jul 17, 2009
6.754
6.754
6.574
6.691
11,593
-0.02(-0.27%)
Jul 16, 2009
6.790
6.790
6.501
6.709
18,110
-0.09(-1.32%)
Jul 15, 2009
6.727
6.799
6.592
6.799
20,080
+0.12(+1.75%)
Jul 14, 2009
6.510
6.691
6.510
6.682
25,084
+0.09(+1.37%)
Jul 13, 2009
6.682
6.682
6.213
6.591
33,827
-0.06(-0.95%)
Jul 10, 2009
6.479
6.654
6.096
6.654
41,022
-0.01(-0.14%)
Jul 09, 2009
6.510
6.745
6.456
6.663
20,452
+0.19(+2.92%)
Jul 08, 2009
6.447
6.555
6.402
6.474
17,515
+0.07(+1.13%)
Jul 07, 2009
6.564
6.754
6.402
6.402
14,344
-0.12(-1.80%)
Jul 06, 2009
6.754
6.925
6.510
6.519
13,863
-0.23(-3.47%)
Jul 02, 2009
7.033
7.107
6.682
6.754
17,439
-0.45(-6.25%)
Jul 01, 2009
6.880
7.294
6.880
7.204
39,158
+0.52(+7.82%)
Jun 30, 2009
6.880
6.880
6.447
6.682
36,837
-0.14(-1.98%)
Jun 29, 2009
6.754
6.943
6.438
6.817
59,746
-0.05(-0.79%)
Jun 26, 2009
6.276
7.024
6.087
6.871
1,070,004
+0.57(+9.03%)
Jun 25, 2009
6.213
6.303
6.105
6.302
17,223
+0.16(+2.61%)
Jun 24, 2009
6.204
6.258
6.042
6.141
7,127
+0.11(+1.79%)
Jun 23, 2009
6.195
6.213
6.033
6.033
7,745
-0.09(-1.47%)
Jun 22, 2009
6.303
6.303
6.044
6.123
5,735
-0.16(-2.58%)
Jun 19, 2009
6.222
6.285
6.092
6.285
3,927
+0.14(+2.20%)
Jun 18, 2009
6.141
6.159
6.114
6.150
22,765
+0.00(+0.00%)
Jun 17, 2009
6.375
6.375
6.087
6.150
13,151
-0.10(-1.58%)
Jun 16, 2009
6.177
6.249
6.087
6.249
5,734
+0.13(+2.06%)
Jun 15, 2009
5.952
6.258
5.731
6.123
17,485
-0.18(-2.86%)
Jun 12, 2009
6.114
6.303
6.042
6.303
30,821
+0.16(+2.64%)
Jun 11, 2009
5.943
6.240
5.943
6.141
29,198
+0.08(+1.34%)
Jun 10, 2009
6.249
6.249
5.943
6.060
16,089
+0.13(+2.12%)
Jun 09, 2009
6.294
6.294
5.844
5.934
16,101
+0.01(+0.15%)
Jun 08, 2009
6.447
6.745
5.879
5.925
25,238
+0.14(+2.33%)
Jun 05, 2009
5.682
5.808
5.601
5.790
23,768
+0.32(+5.93%)
Jun 04, 2009
5.628
5.628
5.412
5.466
6,415
-0.10(-1.78%)
Jun 03, 2009
5.619
5.628
5.403
5.565
6,886
-0.06(-1.12%)
Jun 02, 2009
5.592
5.628
5.457
5.628
13,460
+0.23(+4.34%)
Jun 01, 2009
5.340
5.556
5.045
5.394
18,183
+0.62(+13.02%)
May 29, 2009
5.511
5.583
4.763
4.772
92,229
-0.83(-14.79%)
May 28, 2009
4.736
5.601
4.484
5.601
100,264
+0.97(+21.01%)
May 27, 2009
4.268
5.169
4.232
4.628
114,161
+0.34(+7.98%)
May 26, 2009
4.412
4.421
4.286
4.286
201,022
-0.13(-2.86%)
May 22, 2009
4.412
4.412
4.394
4.412
62,599
+0.00(+0.00%)
May 21, 2009
4.304
4.412
4.295
4.412
15,913
+0.00(+0.00%)
May 20, 2009
4.412
4.412
4.290
4.412
14,621
+0.00(+0.00%)
May 19, 2009
4.394
4.412
4.349
4.412
28,931
+0.00(+0.00%)
May 18, 2009
4.412
4.412
4.394
4.412
8,647
+0.00(+0.00%)
May 15, 2009
4.376
4.412
4.376
4.412
13,327
+0.03(+0.62%)
May 14, 2009
4.322
4.412
4.322
4.385
6,077
+0.02(+0.41%)
May 13, 2009
4.412
4.412
4.205
4.367
11,312
+0.06(+1.46%)
May 12, 2009
4.358
4.412
4.304
4.304
23,809
-0.04(-0.83%)
May 11, 2009
4.367
4.412
4.340
4.340
3,553
+0.05(+1.26%)
May 08, 2009
4.151
4.475
3.800
4.286
4,914
+0.00(+0.00%)
May 07, 2009
4.367
4.412
4.286
4.286
8,652
-0.13(-2.86%)
May 06, 2009
4.403
4.412
4.403
4.412
7,273
+0.01(+0.20%)
May 05, 2009
4.412
4.412
4.196
4.403
8,766
-0.01(-0.20%)
May 04, 2009
4.412
4.412
4.322
4.412
10,644
+0.00(+0.00%)
May 01, 2009
4.457
4.457
4.412
4.412
5,108
-0.05(-1.01%)
Apr 30, 2009
4.313
4.493
4.313
4.457
12,215
+0.18(+4.21%)
Apr 29, 2009
4.277
4.277
4.241
4.277
13,548
+0.07(+1.58%)
Apr 28, 2009
4.097
4.277
4.097
4.211
7,611
+0.14(+3.45%)
Apr 27, 2009
4.097
4.142
4.070
4.070
8,509
-0.07(-1.74%)
Apr 24, 2009
4.142
4.142
4.052
4.142
7,406
-0.01(-0.22%)
Apr 23, 2009
4.104
4.151
4.104
4.151
555
-0.06(-1.50%)
Apr 22, 2009
4.268
4.268
4.104
4.214
1,820
-0.03(-0.76%)
Apr 21, 2009
3.989
4.295
3.962
4.246
2,288
+0.12(+2.97%)
Apr 17, 2009
3.917
4.124
3.917
4.124
43,486
+0.21(+5.28%)
Apr 15, 2009
3.917
3.922
3.917
3.917
1,295
-0.13(-3.33%)
Apr 14, 2009
3.737
4.052
3.737
4.052
1,596
+0.23(+6.13%)
Apr 13, 2009
3.823
3.853
3.818
3.818
13,104
+0.04(+0.95%)
Apr 09, 2009
3.743
3.836
3.743
3.782
19,514
+0.05(+1.45%)
Apr 08, 2009
3.710
3.845
3.692
3.728
4,708
-0.21(-5.26%)
Apr 07, 2009
4.232
4.232
3.818
3.935
16,200
-0.21(-5.00%)
Apr 06, 2009
3.845
4.313
3.824
4.142
38,487
+0.21(+5.38%)
Apr 03, 2009
3.597
3.944
3.593
3.931
22,543
+0.29(+8.04%)
Apr 02, 2009
3.548
3.638
3.547
3.638
13,480
+0.10(+2.80%)
Apr 01, 2009
3.506
3.539
3.458
3.539
33,460
+0.04(+1.03%)
Mar 31, 2009
3.395
3.548
3.372
3.503
21,754
+0.11(+3.18%)
Mar 30, 2009
3.494
3.512
3.242
3.395
57,048
-0.21(-5.75%)
Mar 26, 2009
3.377
3.602
3.296
3.602
109,034
+0.27(+8.11%)
Mar 25, 2009
3.602
3.920
3.311
3.332
47,485
-0.27(-7.50%)
Mar 24, 2009
3.152
3.602
3.026
3.602
67,366
+0.46(+14.61%)
Mar 23, 2009
3.017
3.377
2.900
3.143
20,398
-0.10(-3.06%)
Mar 20, 2009
3.287
3.332
3.152
3.242
27,050
-0.14(-4.00%)
Mar 19, 2009
3.377
3.512
3.287
3.377
470,752
+0.05(+1.35%)
Mar 18, 2009
3.296
3.593
3.017
3.332
34,115
+0.41(+13.85%)
Mar 17, 2009
3.611
3.615
2.927
2.927
65,341
-0.68(-18.75%)
Mar 16, 2009
3.449
3.602
3.377
3.602
5,832
+0.27(+8.11%)
Mar 13, 2009
3.512
3.512
3.332
3.332
16,984
-0.18(-5.13%)
Mar 12, 2009
3.566
3.566
3.512
3.512
2,334
-0.01(-0.26%)
Mar 11, 2009
3.602
3.602
3.512
3.521
12,337
-0.08(-2.25%)
Mar 10, 2009
3.602
3.827
3.512
3.602
8,334
-0.28(-7.19%)
Mar 09, 2009
3.377
4.115
3.377
3.881
26,637
-0.35(-8.30%)
Mar 06, 2009
3.649
4.232
3.602
4.232
4,409
+0.63(+17.50%)
Mar 05, 2009
3.611
3.611
3.602
3.602
4,837
+0.00(+0.00%)
Mar 04, 2009
3.602
3.602
3.602
3.602
2,887
-0.25(-6.54%)
Mar 02, 2009
4.232
4.232
3.593
3.854
5,139
-0.18(-4.46%)
Feb 26, 2009
4.034
4.034
4.034
4.034
0
+0.26(+6.92%)
Feb 25, 2009
4.007
4.007
3.557
3.773
38,430
-0.31(-7.51%)
Feb 24, 2009
4.142
4.142
4.052
4.079
24,997
-0.07(-1.59%)
Feb 23, 2009
4.178
4.178
4.142
4.145
8,497
-0.09(-2.06%)
Feb 20, 2009
4.250
4.250
4.052
4.232
12,188
-0.38(-8.20%)
Feb 19, 2009
4.412
4.610
4.358
4.610
9,731
+0.25(+5.79%)
Feb 18, 2009
4.358
4.358
4.358
4.358
1,110
-0.32(-6.74%)
Feb 17, 2009
4.556
4.673
4.376
4.673
9,175
+0.15(+3.39%)
Feb 13, 2009
4.475
4.682
4.088
4.520
3,875
-0.15(-3.28%)
Feb 12, 2009
4.673
4.673
4.673
4.673
222
+0.17(+3.80%)
Feb 11, 2009
4.502
4.502
4.304
4.502
4,886
-0.17(-3.66%)
Feb 10, 2009
4.673
4.673
4.601
4.673
1,221
+0.29(+6.57%)
Feb 09, 2009
4.502
4.511
4.385
4.385
4,555
-0.12(-2.60%)
Feb 06, 2009
4.520
4.562
4.502
4.502
1,169
+0.00(+0.00%)
Feb 05, 2009
4.502
4.502
4.502
4.502
133
+0.00(+0.00%)
Feb 04, 2009
4.344
4.502
4.344
4.502
1,516
+0.14(+3.31%)
Feb 03, 2009
4.358
4.358
4.358
4.358
410
+0.22(+5.22%)
Feb 02, 2009
4.142
4.151
3.962
4.142
22,738
+0.00(+0.00%)
Jan 30, 2009
4.133
4.142
4.133
4.142
12,548
+0.09(+2.22%)
Jan 29, 2009
4.088
4.088
4.052
4.052
3,269
-0.06(-1.53%)
Jan 26, 2009
4.592
4.115
4.115
4.115
1,776
-0.18(-4.19%)
Jan 23, 2009
4.052
4.322
4.052
4.295
7,691
+0.23(+5.76%)
Jan 22, 2009
4.151
4.232
4.061
4.061
677
-0.17(-4.04%)
Jan 21, 2009
4.322
4.412
4.232
4.232
37,854
-0.14(-3.09%)
Jan 20, 2009
4.367
4.367
4.367
4.367
111
-0.05(-1.02%)
Jan 16, 2009
4.421
4.421
4.412
4.412
2,443
+0.13(+2.94%)
Jan 15, 2009
4.502
4.502
4.286
4.286
6,757
-0.26(-5.74%)
Jan 14, 2009
4.529
4.547
4.502
4.547
5,891
+0.03(+0.64%)
Jan 13, 2009
4.592
4.592
4.502
4.519
73,260
-0.12(-2.56%)
Jan 12, 2009
4.764
4.764
4.637
4.637
2,854
-0.23(-4.63%)
Jan 09, 2009
4.763
4.863
4.763
4.863
972
+0.00(+0.00%)
Jan 08, 2009
4.854
4.863
4.818
4.863
4,108
+0.00(+0.00%)
Jan 07, 2009
4.682
4.980
4.682
4.863
1,688
+0.14(+2.86%)
Jan 06, 2009
4.863
4.863
4.727
4.727
3,342
-0.17(-3.49%)
Jan 05, 2009
4.772
4.944
4.772
4.899
1,308
+0.00(+0.00%)
Jan 02, 2009
4.592
4.899
4.592
4.899
5,263
+0.24(+5.22%)
Dec 31, 2008
5.088
5.178
4.502
4.655
95,947
-0.34(-6.85%)
Dec 30, 2008
5.061
5.070
4.637
4.998
3,147
-0.18(-3.48%)
Dec 29, 2008
5.178
5.178
4.403
5.178
4,602
+0.09(+1.77%)
Dec 26, 2008
4.863
5.088
4.403
5.088
4,386
+0.27(+5.61%)
Dec 24, 2008
3.782
5.016
3.755
4.818
46,035
+1.08(+28.92%)
Dec 23, 2008
4.863
4.863
2.954
3.737
90,643
-0.83(-18.15%)
Dec 22, 2008
5.052
5.052
4.565
4.565
2,000
-0.37(-7.48%)
Dec 19, 2008
4.953
5.088
4.511
4.935
1,522
+0.25(+5.38%)
Dec 18, 2008
4.637
4.953
4.611
4.682
51,082
-0.27(-5.45%)
Dec 17, 2008
5.079
5.079
4.295
4.953
30,905
+0.05(+0.92%)
Dec 16, 2008
4.899
5.214
4.899
4.908
33,706
-0.32(-6.03%)
Dec 15, 2008
5.259
5.286
4.953
5.223
4,455
-0.04(-0.68%)
Dec 12, 2008
5.403
5.403
4.953
5.259
9,878
-0.14(-2.67%)
Dec 11, 2008
5.394
5.403
5.178
5.403
16,213
+0.00(+0.00%)
Dec 10, 2008
5.403
5.403
4.953
5.403
2,221
+0.28(+5.45%)
Dec 09, 2008
4.277
5.124
4.277
5.124
6,773
+0.51(+11.13%)
Dec 08, 2008
4.646
4.646
4.564
4.610
6,265
+0.20(+4.49%)
Dec 05, 2008
4.664
4.664
4.179
4.412
6,585
-0.22(-4.67%)
Dec 04, 2008
4.628
4.628
4.628
4.628
111
+0.17(+3.84%)
Dec 03, 2008
4.457
4.628
4.457
4.457
8,608
-0.17(-3.70%)
Dec 01, 2008
4.214
4.628
4.628
4.628
333
-0.05(-0.96%)
Nov 28, 2008
4.664
4.673
4.664
4.673
3,886
+0.18(+4.01%)
Nov 26, 2008
4.709
4.709
4.493
4.493
1,110
+0.32(+7.54%)
Nov 25, 2008
4.727
4.755
4.178
4.178
3,533
-0.59(-12.29%)
Nov 24, 2008
4.529
4.763
4.313
4.763
50,028
-0.01(-0.19%)
Nov 21, 2008
4.691
4.854
4.511
4.772
3,161
-0.02(-0.38%)
Nov 20, 2008
4.601
5.142
4.601
4.791
14,587
-0.42(-8.12%)
Nov 19, 2008
4.727
5.214
4.592
5.214
1,429
-0.01(-0.17%)
Nov 18, 2008
4.983
5.340
4.953
5.223
7,226
-0.18(-3.33%)
Nov 17, 2008
5.403
5.403
4.762
5.403
1,228
+0.31(+6.01%)
Nov 14, 2008
5.385
5.403
4.592
5.097
9,307
-0.08(-1.57%)
Nov 13, 2008
5.257
5.574
4.538
5.178
65,858
-0.40(-7.11%)
Nov 11, 2008
5.250
5.574
5.574
5.574
2,332
-0.01(-0.16%)
Nov 10, 2008
5.538
5.655
5.518
5.583
40,914
+0.02(+0.32%)
Nov 05, 2008
4.980
5.565
5.565
5.565
1,221
-0.06(-1.12%)
Nov 03, 2008
5.628
5.628
5.628
5.628
4,664
-0.10(-1.73%)
Oct 31, 2008
5.206
5.754
4.953
5.727
8,917
-0.02(-0.31%)
Oct 30, 2008
5.214
5.808
5.178
5.745
5,655
-0.05(-0.93%)
Oct 29, 2008
5.808
5.808
5.408
5.799
3,540
-0.01(-0.16%)
Oct 28, 2008
5.952
5.952
5.808
5.808
844
+0.23(+4.20%)
Oct 27, 2008
5.516
5.916
5.187
5.574
18,504
-0.22(-3.73%)
Oct 24, 2008
5.799
5.799
5.277
5.790
1,783
-0.01(-0.16%)
Oct 23, 2008
5.466
5.799
5.466
5.799
982
+0.44(+8.24%)
Oct 22, 2008
5.358
5.772
5.358
5.358
19,755
-0.07(-1.33%)
Oct 21, 2008
5.430
5.430
5.430
5.430
0
+0.00(+0.00%)
Oct 20, 2008
5.799
5.799
5.430
5.430
4,284
-0.37(-6.37%)
Oct 17, 2008
5.763
5.799
5.763
5.799
555
+0.47(+8.78%)
Oct 16, 2008
5.574
5.808
5.187
5.331
26,689
-0.40(-6.92%)
Oct 15, 2008
5.439
6.114
5.403
5.727
9,119
-0.35(-5.78%)
Oct 14, 2008
5.853
6.303
5.853
6.078
8,929
+0.45(+8.00%)
Oct 13, 2008
4.565
5.628
4.565
5.628
10,528
+0.23(+4.17%)
Oct 10, 2008
4.736
5.628
4.601
5.403
52,737
+0.00(+0.00%)
Oct 09, 2008
5.187
5.583
4.953
5.403
12,482
-0.18(-3.23%)
Oct 08, 2008
5.268
5.628
5.187
5.583
33,035
-0.26(-4.47%)
Oct 07, 2008
5.637
6.204
5.628
5.844
5,330
-0.19(-3.13%)
Oct 06, 2008
6.258
6.258
6.033
6.033
1,665
-0.12(-1.90%)
Oct 03, 2008
6.375
6.375
6.150
6.150
11,433
-0.23(-3.67%)
Oct 02, 2008
6.573
6.573
6.303
6.384
8,266
-0.39(-5.72%)
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.