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
Graphic Packaging Holding Company
(NY:
GPK
)
27.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 29, 2010
2.852
2.936
2.792
2.852
544,526
+0.03(+0.90%)
Jan 28, 2010
2.911
2.911
2.784
2.826
604,592
-0.08(-2.90%)
Jan 27, 2010
2.809
2.911
2.607
2.911
942,360
+0.07(+2.37%)
Jan 26, 2010
2.885
2.911
2.818
2.843
276,719
-0.07(-2.32%)
Jan 25, 2010
2.987
2.987
2.885
2.911
436,945
-0.04(-1.43%)
Jan 22, 2010
2.953
2.961
2.868
2.953
751,083
+0.00(+0.00%)
Jan 21, 2010
3.071
3.105
2.944
2.953
523,973
-0.12(-3.85%)
Jan 20, 2010
2.953
3.088
2.927
3.071
687,191
+0.08(+2.54%)
Jan 19, 2010
2.919
2.995
2.894
2.995
460,641
+0.08(+2.60%)
Jan 15, 2010
2.978
2.919
2.919
2.919
571,685
-0.03(-1.14%)
Jan 14, 2010
2.919
2.995
2.919
2.953
345,118
+0.03(+1.16%)
Jan 13, 2010
2.970
2.987
2.894
2.919
428,997
-0.06(-1.98%)
Jan 12, 2010
2.978
2.995
2.911
2.978
395,705
-0.04(-1.40%)
Jan 11, 2010
3.029
3.029
2.911
3.020
594,307
-0.01(-0.28%)
Jan 08, 2010
3.130
3.189
2.978
3.029
674,593
-0.10(-3.23%)
Jan 07, 2010
2.961
3.130
2.919
3.130
906,618
+0.18(+6.00%)
Jan 06, 2010
3.046
3.121
2.919
2.953
838,941
-0.11(-3.58%)
Jan 05, 2010
3.096
3.206
3.046
3.062
707,014
-0.03(-1.09%)
Jan 04, 2010
3.020
3.147
2.987
3.096
937,183
+0.17(+5.76%)
Dec 31, 2009
3.054
2.927
2.927
2.927
400,168
-0.11(-3.61%)
Dec 30, 2009
3.062
3.104
2.970
3.037
864,322
-0.03(-1.10%)
Dec 29, 2009
2.978
3.079
2.911
3.071
955,138
+0.09(+3.12%)
Dec 28, 2009
3.147
3.147
2.953
2.978
443,751
-0.12(-3.81%)
Dec 24, 2009
2.826
3.147
2.792
3.096
326,728
+0.30(+10.88%)
Dec 23, 2009
2.792
2.843
2.759
2.792
594,550
+0.02(+0.61%)
Dec 22, 2009
2.792
2.835
2.767
2.776
1,063,689
-0.01(-0.30%)
Dec 21, 2009
2.784
2.826
2.733
2.784
1,232,075
+0.05(+1.85%)
Dec 18, 2009
2.767
2.885
2.717
2.733
1,405,674
+0.01(+0.31%)
Dec 17, 2009
2.674
2.767
2.649
2.725
488,861
+0.01(+0.31%)
Dec 16, 2009
2.750
2.818
2.674
2.717
874,882
+0.01(+0.31%)
Dec 15, 2009
2.666
2.868
2.666
2.708
1,783,599
+0.13(+4.90%)
Dec 14, 2009
2.506
2.590
2.472
2.582
527,563
+0.07(+2.68%)
Dec 11, 2009
2.615
2.657
2.497
2.514
635,131
-0.08(-3.25%)
Dec 10, 2009
2.556
2.624
2.480
2.598
1,002,825
+0.06(+2.33%)
Dec 09, 2009
2.379
2.539
2.320
2.539
465,273
+0.17(+7.12%)
Dec 08, 2009
2.337
2.396
2.312
2.371
463,000
+0.01(+0.36%)
Dec 07, 2009
2.269
2.379
2.269
2.362
555,802
+0.08(+3.70%)
Dec 04, 2009
2.236
2.320
2.202
2.278
394,023
+0.08(+3.45%)
Dec 03, 2009
2.244
2.269
2.202
2.202
254,295
-0.03(-1.14%)
Dec 02, 2009
2.202
2.269
2.151
2.227
386,157
+0.03(+1.54%)
Dec 01, 2009
2.320
2.354
2.185
2.193
624,985
-0.08(-3.70%)
Nov 30, 2009
2.278
2.312
2.118
2.278
922,413
+0.03(+1.50%)
Nov 27, 2009
2.236
2.297
2.177
2.244
206,192
-0.07(-2.92%)
Nov 25, 2009
2.388
2.388
2.295
2.312
237,591
-0.06(-2.49%)
Nov 24, 2009
2.379
2.396
2.320
2.371
242,389
-0.01(-0.35%)
Nov 23, 2009
2.337
2.404
2.312
2.379
267,493
+0.11(+4.83%)
Nov 20, 2009
2.202
2.320
2.177
2.269
452,352
+0.03(+1.51%)
Nov 19, 2009
2.328
2.345
2.202
2.236
390,071
-0.13(-5.69%)
Nov 18, 2009
2.345
2.404
2.320
2.371
219,620
+0.02(+0.72%)
Nov 17, 2009
2.278
2.362
2.253
2.354
235,649
+0.05(+2.20%)
Nov 16, 2009
2.219
2.354
2.177
2.303
454,396
+0.13(+5.81%)
Nov 13, 2009
2.160
2.210
2.118
2.177
178,430
+0.03(+1.18%)
Nov 12, 2009
2.253
2.312
2.143
2.151
365,512
-0.10(-4.49%)
Nov 11, 2009
2.320
2.320
2.210
2.253
248,012
-0.03(-1.11%)
Nov 10, 2009
2.303
2.337
2.244
2.278
137,173
-0.04(-1.82%)
Nov 09, 2009
2.320
2.328
2.236
2.320
367,014
+0.04(+1.85%)
Nov 06, 2009
2.244
2.312
2.185
2.278
474,378
-0.03(-1.10%)
Nov 05, 2009
2.489
2.531
2.278
2.303
1,133,390
+0.08(+3.80%)
Nov 04, 2009
2.075
2.279
2.067
2.219
615,619
+0.16(+7.79%)
Nov 03, 2009
1.856
2.067
1.856
2.058
431,435
+0.17(+8.93%)
Nov 02, 2009
1.949
2.033
1.856
1.890
419,756
-0.04(-2.18%)
Oct 30, 2009
1.983
2.025
1.839
1.932
682,004
-0.13(-6.15%)
Oct 29, 2009
1.966
2.126
1.966
2.058
518,691
+0.09(+4.72%)
Oct 28, 2009
2.058
2.058
1.957
1.966
707,960
-0.11(-5.28%)
Oct 27, 2009
2.101
2.126
2.058
2.075
241,260
-0.01(-0.40%)
Oct 26, 2009
2.202
2.227
2.058
2.084
220,335
-0.11(-5.00%)
Oct 23, 2009
2.193
2.244
2.185
2.193
346,576
-0.10(-4.41%)
Oct 22, 2009
2.185
2.320
2.160
2.295
273,918
+0.11(+5.02%)
Oct 21, 2009
2.253
2.388
2.168
2.185
351,583
-0.13(-5.47%)
Oct 20, 2009
2.312
2.328
2.312
2.312
186,257
-0.08(-3.18%)
Oct 19, 2009
2.379
2.396
2.278
2.388
311,962
+0.03(+1.43%)
Oct 16, 2009
2.269
2.362
2.168
2.354
435,610
+0.06(+2.57%)
Oct 15, 2009
2.320
2.345
2.244
2.295
381,536
-0.05(-2.16%)
Oct 14, 2009
2.396
2.404
2.337
2.345
347,361
+0.00(+0.00%)
Oct 13, 2009
2.312
2.345
2.185
2.345
366,390
+0.03(+1.46%)
Oct 12, 2009
2.278
2.328
2.261
2.312
145,322
+0.01(+0.37%)
Oct 09, 2009
2.303
2.303
2.168
2.303
492,533
-0.01(-0.37%)
Oct 08, 2009
2.244
2.379
2.227
2.312
501,886
+0.09(+4.18%)
Oct 07, 2009
2.126
2.312
2.084
2.219
1,063,152
+0.08(+3.95%)
Oct 06, 2009
1.957
2.210
1.940
2.134
2,325,464
+0.19(+10.00%)
Oct 05, 2009
1.907
1.949
1.881
1.940
1,113,725
+0.04(+2.22%)
Oct 02, 2009
1.890
1.907
1.856
1.898
509,977
-0.01(-0.44%)
Oct 01, 2009
1.924
1.940
1.898
1.907
577,133
-0.04(-2.16%)
Sep 30, 2009
1.932
1.991
1.907
1.949
517,987
+0.03(+1.32%)
Sep 29, 2009
1.949
1.991
1.915
1.924
648,717
-0.01(-0.44%)
Sep 28, 2009
1.940
2.008
1.898
1.932
746,126
+0.00(+0.00%)
Sep 25, 2009
1.890
1.949
1.881
1.932
429,653
+0.03(+1.78%)
Sep 24, 2009
1.940
1.974
1.873
1.898
525,091
-0.01(-0.44%)
Sep 23, 2009
1.907
1.983
1.898
1.907
772,884
-0.03(-1.74%)
Sep 22, 2009
1.974
2.759
1.907
1.940
1,324,530
+0.00(+0.00%)
Sep 21, 2009
1.898
2.025
1.898
1.940
1,054,477
+0.01(+0.44%)
Sep 18, 2009
1.940
2.008
1.924
1.932
1,296,677
+0.01(+0.44%)
Sep 17, 2009
1.949
1.966
1.864
1.924
1,928,600
-0.01(-0.55%)
Sep 16, 2009
1.873
1.957
1.848
1.934
819,787
+0.07(+3.74%)
Sep 15, 2009
1.881
1.881
1.848
1.864
148,087
-0.03(-1.78%)
Sep 14, 2009
1.831
1.898
1.822
1.898
234,879
+0.05(+2.74%)
Sep 11, 2009
1.856
1.864
1.822
1.848
211,089
-0.01(-0.45%)
Sep 10, 2009
1.848
1.873
1.814
1.856
207,268
+0.00(+0.00%)
Sep 09, 2009
1.831
1.881
1.805
1.856
217,643
+0.02(+0.92%)
Sep 08, 2009
1.839
1.864
1.763
1.839
215,450
+0.03(+1.40%)
Sep 04, 2009
1.780
1.814
1.729
1.814
238,881
+0.02(+0.94%)
Sep 03, 2009
1.763
1.797
1.670
1.797
261,465
+0.04(+2.40%)
Sep 02, 2009
1.763
1.822
1.713
1.755
958,381
-0.02(-0.95%)
Sep 01, 2009
1.797
1.848
1.755
1.772
1,146,629
-0.03(-1.41%)
Aug 31, 2009
1.864
1.864
1.789
1.797
414,866
-0.08(-4.48%)
Aug 28, 2009
1.974
1.974
1.881
1.881
394,786
-0.05(-2.62%)
Aug 27, 2009
1.856
1.949
1.763
1.932
337,234
+0.08(+4.57%)
Aug 26, 2009
1.848
1.856
1.789
1.848
669,409
-0.01(-0.45%)
Aug 25, 2009
1.839
1.924
1.822
1.856
284,266
+0.04(+2.33%)
Aug 24, 2009
1.873
1.924
1.763
1.814
900,247
-0.04(-2.27%)
Aug 21, 2009
1.864
1.932
1.789
1.856
583,854
+0.05(+2.80%)
Aug 20, 2009
1.831
1.864
1.755
1.805
340,659
-0.04(-2.28%)
Aug 19, 2009
1.789
1.856
1.721
1.848
390,914
+0.04(+2.34%)
Aug 18, 2009
1.890
1.907
1.789
1.805
731,502
-0.04(-2.28%)
Aug 17, 2009
1.856
1.881
1.797
1.848
400,446
-0.08(-3.95%)
Aug 14, 2009
1.949
1.949
1.805
1.924
685,454
-0.02(-0.87%)
Aug 13, 2009
1.924
1.983
1.915
1.940
559,195
+0.03(+1.77%)
Aug 12, 2009
1.907
1.999
1.864
1.907
1,222,692
+0.01(+0.44%)
Aug 11, 2009
1.907
2.016
1.885
1.898
1,196,660
-0.03(-1.75%)
Aug 10, 2009
1.856
1.966
1.856
1.932
262,367
+0.03(+1.78%)
Aug 07, 2009
1.856
1.940
1.839
1.898
389,715
+0.10(+5.63%)
Aug 06, 2009
1.848
1.898
1.789
1.797
608,019
-0.04(-2.29%)
Aug 05, 2009
1.848
1.974
1.687
1.839
1,112,583
+0.10(+5.83%)
Aug 04, 2009
1.696
1.746
1.611
1.738
231,441
+0.02(+0.98%)
Aug 03, 2009
1.831
1.831
1.628
1.721
289,305
-0.08(-4.23%)
Jul 31, 2009
1.637
1.831
1.628
1.797
315,637
+0.14(+8.67%)
Jul 30, 2009
1.645
1.704
1.603
1.654
216,605
+0.05(+3.16%)
Jul 29, 2009
1.603
1.628
1.561
1.603
166,251
-0.03(-1.55%)
Jul 28, 2009
1.611
1.645
1.561
1.628
169,318
+0.00(+0.00%)
Jul 27, 2009
1.594
1.628
1.527
1.628
98,419
+0.05(+3.21%)
Jul 24, 2009
1.552
1.586
1.460
1.578
320
+0.00(+0.00%)
Jul 23, 2009
1.502
1.635
1.502
1.578
412,797
+0.07(+4.47%)
Jul 22, 2009
1.502
1.552
1.460
1.510
125,358
-0.01(-0.56%)
Jul 21, 2009
1.409
1.519
1.409
1.519
299,803
+0.13(+9.09%)
Jul 20, 2009
1.426
1.426
1.350
1.392
186,099
-0.02(-1.20%)
Jul 17, 2009
1.417
1.417
1.308
1.409
386,140
+0.00(+0.00%)
Jul 16, 2009
1.426
1.460
1.291
1.409
527,421
-0.03(-2.34%)
Jul 15, 2009
1.409
1.468
1.409
1.443
333,877
+0.07(+4.91%)
Jul 14, 2009
1.392
1.409
1.282
1.375
224,619
-0.03(-1.81%)
Jul 13, 2009
1.282
1.426
1.265
1.400
313,174
+0.09(+7.10%)
Jul 10, 2009
1.308
1.409
1.223
1.308
204,860
-0.01(-0.64%)
Jul 09, 2009
1.392
1.392
1.316
1.316
124,835
-0.05(-3.70%)
Jul 08, 2009
1.434
1.434
1.156
1.367
396,244
-0.05(-3.57%)
Jul 07, 2009
1.417
1.510
1.384
1.417
346,195
+0.00(+0.00%)
Jul 06, 2009
1.384
1.451
1.350
1.417
342,327
+0.03(+1.82%)
Jul 02, 2009
1.519
1.527
1.384
1.392
568,983
-0.15(-9.84%)
Jul 01, 2009
1.569
1.611
1.527
1.544
172,018
+0.00(+0.00%)
Jun 30, 2009
1.510
1.586
1.426
1.544
523,961
+0.04(+2.81%)
Jun 29, 2009
1.417
1.561
1.392
1.502
449,922
+0.08(+5.95%)
Jun 26, 2009
1.510
1.594
1.341
1.417
5,199,120
-0.11(-7.18%)
Jun 25, 2009
1.434
1.535
1.434
1.527
275,442
+0.10(+7.10%)
Jun 24, 2009
1.451
1.493
1.358
1.426
892,652
-0.01(-0.59%)
Jun 23, 2009
1.367
1.502
1.350
1.434
538,890
+0.09(+6.92%)
Jun 22, 2009
1.603
1.603
1.274
1.341
580,671
-0.29(-17.62%)
Jun 19, 2009
1.696
1.696
1.611
1.628
620,827
-0.02(-1.03%)
Jun 18, 2009
1.552
1.696
1.527
1.645
157,410
+0.09(+5.98%)
Jun 17, 2009
1.561
1.620
1.519
1.552
382,567
-0.01(-0.54%)
Jun 16, 2009
1.679
1.738
1.561
1.561
398,497
-0.08(-5.13%)
Jun 15, 2009
1.780
1.797
1.544
1.645
658,211
-0.21(-11.36%)
Jun 12, 2009
1.797
1.873
1.772
1.856
377,604
+0.03(+1.38%)
Jun 11, 2009
1.814
1.873
1.789
1.831
771,435
+0.03(+1.40%)
Jun 10, 2009
1.856
1.881
1.721
1.805
520,001
-0.02(-0.93%)
Jun 09, 2009
2.008
2.008
1.755
1.822
447,957
-0.17(-8.47%)
Jun 08, 2009
2.025
2.109
1.991
1.991
303,625
-0.08(-4.07%)
Jun 05, 2009
2.050
2.092
1.966
2.075
247,985
+0.06(+2.93%)
Jun 04, 2009
1.881
2.067
1.856
2.016
471,584
+0.15(+8.14%)
Jun 03, 2009
1.839
1.881
1.746
1.864
367,013
+0.00(+0.00%)
Jun 02, 2009
1.746
1.907
1.713
1.864
518,262
+0.09(+5.24%)
Jun 01, 2009
1.654
1.772
1.603
1.772
545,294
+0.19(+11.70%)
May 29, 2009
1.544
1.637
1.434
1.586
1,142,252
+0.05(+3.30%)
May 28, 2009
1.654
1.654
1.443
1.535
291,946
-0.08(-5.21%)
May 27, 2009
1.578
1.670
1.578
1.620
356,471
+0.02(+1.05%)
May 26, 2009
1.468
1.603
1.460
1.603
452,588
+0.11(+7.35%)
May 22, 2009
1.519
1.586
1.485
1.493
508,427
-0.03(-1.67%)
May 21, 2009
1.417
1.561
1.400
1.519
621,682
+0.06(+4.05%)
May 20, 2009
1.451
1.510
1.375
1.460
379,942
+0.03(+2.37%)
May 19, 2009
1.451
1.485
1.367
1.426
198,601
-0.08(-5.06%)
May 18, 2009
1.367
1.519
1.358
1.502
440,375
+0.16(+11.95%)
May 15, 2009
1.392
1.409
1.308
1.341
521,809
-0.03(-2.45%)
May 14, 2009
1.257
1.409
1.257
1.375
418,605
+0.09(+7.24%)
May 13, 2009
1.333
1.654
1.265
1.282
706,256
-0.07(-5.00%)
May 12, 2009
1.502
1.502
1.333
1.350
872,169
-0.13(-8.57%)
May 11, 2009
1.645
1.645
1.265
1.476
212,742
-0.09(-5.91%)
May 08, 2009
1.476
1.645
1.476
1.569
701,509
+0.10(+6.90%)
May 07, 2009
1.662
1.662
1.181
1.468
663,379
+0.01(+0.58%)
May 06, 2009
1.519
1.578
1.400
1.460
473,723
-0.03(-1.70%)
May 05, 2009
1.493
1.519
1.400
1.485
526,733
-0.03(-1.68%)
May 04, 2009
1.443
1.510
1.392
1.510
309,941
+0.10(+7.19%)
May 01, 2009
1.443
1.451
1.341
1.409
346,677
-0.04(-2.91%)
Apr 30, 2009
1.645
1.662
1.417
1.451
921,977
-0.17(-10.42%)
Apr 29, 2009
1.173
1.620
1.164
1.620
658,130
+0.47(+41.18%)
Apr 28, 2009
1.080
1.164
1.063
1.147
791,837
+0.05(+4.62%)
Apr 27, 2009
1.055
1.130
1.012
1.097
308,490
+0.02(+1.56%)
Apr 24, 2009
1.012
1.139
0.9533
1.080
527,746
+0.08(+8.47%)
Apr 23, 2009
1.004
1.038
0.9313
0.9955
378,280
-0.01(-0.84%)
Apr 22, 2009
1.038
1.038
0.9449
1.004
378,365
-0.01(-0.83%)
Apr 21, 2009
0.8436
1.038
0.8183
1.012
677,476
+0.17(+20.00%)
Apr 20, 2009
0.8183
0.8774
0.8015
0.8436
465,200
-0.02(-1.96%)
Apr 17, 2009
0.8690
0.8690
0.8015
0.8605
452,245
+0.02(+2.00%)
Apr 16, 2009
0.8268
0.8436
0.7593
0.8436
311,667
+0.03(+3.09%)
Apr 15, 2009
0.7593
0.8183
0.7593
0.8183
419,532
+0.04(+5.43%)
Apr 14, 2009
0.8015
0.8352
0.7508
0.7762
242,426
-0.06(-7.07%)
Apr 13, 2009
0.7677
0.8428
0.7424
0.8352
573,126
+0.04(+5.32%)
Apr 09, 2009
0.7762
0.7930
0.7340
0.7930
306,896
+0.06(+8.05%)
Apr 08, 2009
0.7087
0.7762
0.7087
0.7340
145,491
+0.04(+6.10%)
Apr 07, 2009
0.7340
0.7593
0.6834
0.6918
723,111
-0.06(-7.87%)
Apr 06, 2009
0.7762
0.8183
0.7255
0.7508
1,050,227
-0.07(-8.25%)
Apr 03, 2009
0.7762
0.8268
0.7678
0.8183
223,819
+0.04(+5.43%)
Apr 02, 2009
0.8015
0.8099
0.7340
0.7762
463,919
+0.02(+2.22%)
Apr 01, 2009
0.7255
0.7762
0.7171
0.7593
273,283
+0.03(+3.45%)
Mar 31, 2009
0.7677
0.8099
0.7255
0.7340
247,234
-0.01(-1.14%)
Mar 30, 2009
0.7255
0.8436
0.7171
0.7424
330,129
-0.08(-9.28%)
Mar 26, 2009
0.8015
0.8436
0.7762
0.8183
320,721
+0.04(+5.43%)
Mar 25, 2009
0.7255
0.8183
0.7171
0.7762
294,927
+0.06(+8.24%)
Mar 24, 2009
0.7340
0.7677
0.7171
0.7171
312,826
-0.04(-5.56%)
Mar 23, 2009
0.7837
0.7930
0.7424
0.7593
450,881
+0.06(+8.43%)
Mar 20, 2009
0.7424
0.7846
0.7002
0.7002
627,018
-0.03(-3.49%)
Mar 19, 2009
0.8352
0.8436
0.7255
0.7255
329,684
-0.09(-11.34%)
Mar 18, 2009
0.8268
0.8268
0.7424
0.8183
396,606
-0.03(-3.00%)
Mar 17, 2009
0.7171
0.8436
0.6496
0.8436
269,894
+0.13(+17.65%)
Mar 16, 2009
0.6834
0.7593
0.6665
0.7171
273,382
+0.05(+7.59%)
Mar 13, 2009
0.7508
0.7593
0.6580
0.6665
0
-0.08(-11.24%)
Mar 12, 2009
0.6580
0.7593
0.6496
0.7508
615,823
+0.08(+12.66%)
Mar 11, 2009
0.7087
0.7593
0.6412
0.6665
315,504
-0.03(-4.82%)
Mar 10, 2009
0.6159
0.7340
0.6070
0.7002
377,563
+0.12(+20.29%)
Mar 09, 2009
0.7087
0.7677
0.5062
0.5821
551,365
-0.13(-18.82%)
Mar 06, 2009
0.7340
0.7762
0.7171
0.7171
0
-0.01(-1.16%)
Mar 05, 2009
0.7087
0.7593
0.7002
0.7255
87,356
-0.03(-3.37%)
Mar 04, 2009
0.7424
0.8015
0.6918
0.7508
354,541
+0.00(+0.00%)
Mar 02, 2009
0.7053
0.8268
0.6496
0.7508
531,150
+0.08(+11.25%)
Feb 27, 2009
0.6327
0.8436
0.6327
0.6749
0
+0.03(+5.26%)
Feb 26, 2009
0.7087
0.7171
0.5821
0.6412
434,748
+0.01(+1.33%)
Feb 25, 2009
0.6327
0.7087
0.5484
0.6327
489,786
+0.00(+0.00%)
Feb 24, 2009
0.5332
0.6580
0.5062
0.6327
503,959
+0.13(+25.00%)
Feb 23, 2009
0.5231
0.5652
0.5062
0.5062
178,673
-0.01(-1.64%)
Feb 20, 2009
0.5146
0.5821
0.5146
0.5146
283,050
-0.01(-1.61%)
Feb 19, 2009
0.5062
0.6327
0.5062
0.5231
310,598
+0.03(+6.90%)
Feb 18, 2009
0.5484
0.5653
0.4809
0.4893
1,034,710
-0.05(-9.38%)
Feb 17, 2009
0.6327
0.6327
0.5231
0.5399
814,176
-0.06(-9.86%)
Feb 13, 2009
0.6834
0.6834
0.5737
0.5990
406,342
-0.03(-5.33%)
Feb 12, 2009
0.6327
0.6580
0.5990
0.6327
315,262
-0.02(-2.60%)
Feb 11, 2009
0.6412
0.6834
0.6412
0.6496
187,807
+0.03(+5.48%)
Feb 10, 2009
0.7087
0.7762
0.6159
0.6159
256,502
-0.10(-14.12%)
Feb 09, 2009
0.7340
0.7340
0.7002
0.7171
126,257
-0.03(-3.41%)
Feb 06, 2009
0.6834
0.7930
0.6580
0.7424
267,036
+0.05(+7.32%)
Feb 05, 2009
0.7002
0.7171
0.6834
0.6918
293,433
-0.02(-2.38%)
Feb 04, 2009
0.7340
0.7593
0.7087
0.7087
272,572
-0.03(-4.55%)
Feb 03, 2009
0.7171
0.7508
0.7002
0.7424
250,931
-0.01(-1.12%)
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.