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
Microstrategy Cl A
(NQ:
MSTR
)
151.94
-1.94 (-1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 25, 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 30, 2010
8.075
8.303
8.004
8.299
1,144,020
+0.29(+3.67%)
Jul 29, 2010
8.222
8.222
8.004
8.005
1,378,440
-0.15(-1.88%)
Jul 28, 2010
8.262
8.347
8.128
8.158
928,780
-0.13(-1.62%)
Jul 27, 2010
8.189
8.322
8.165
8.292
1,757,860
+0.15(+1.87%)
Jul 26, 2010
8.186
8.244
8.116
8.140
1,076,720
-0.01(-0.12%)
Jul 23, 2010
7.954
8.175
7.950
8.150
1,099,060
+0.15(+1.88%)
Jul 22, 2010
8.024
8.091
7.921
8.000
1,476,980
+0.08(+0.95%)
Jul 21, 2010
8.127
8.155
7.925
7.925
1,212,990
-0.13(-1.61%)
Jul 20, 2010
7.646
8.071
7.646
8.055
2,048,450
+0.33(+4.29%)
Jul 19, 2010
7.588
7.740
7.465
7.724
2,568,720
+0.16(+2.05%)
Jul 16, 2010
7.752
7.836
7.557
7.569
3,310,310
-0.19(-2.50%)
Jul 15, 2010
7.897
7.916
7.720
7.763
1,234,690
-0.11(-1.33%)
Jul 14, 2010
7.849
7.985
7.849
7.868
938,970
-0.06(-0.71%)
Jul 13, 2010
7.797
7.954
7.726
7.924
1,709,620
+0.20(+2.62%)
Jul 12, 2010
7.533
7.736
7.533
7.722
1,490,330
+0.18(+2.37%)
Jul 09, 2010
7.505
7.696
7.502
7.543
1,629,680
+0.05(+0.61%)
Jul 08, 2010
7.546
7.593
7.475
7.497
2,824,080
+0.00(+0.03%)
Jul 07, 2010
7.481
7.564
7.439
7.495
1,701,120
+0.04(+0.50%)
Jul 06, 2010
7.560
7.796
7.418
7.458
1,070,940
+0.01(+0.13%)
Jul 02, 2010
7.493
7.550
7.419
7.448
538,100
+0.02(+0.22%)
Jul 01, 2010
7.480
7.567
7.368
7.432
1,020,010
-0.08(-1.03%)
Jun 30, 2010
7.529
7.714
7.509
7.509
914,910
-0.04(-0.56%)
Jun 29, 2010
7.535
7.763
7.465
7.551
2,668,650
-0.05(-0.63%)
Jun 25, 2010
7.602
7.650
7.449
7.599
1,077,310
+0.03(+0.37%)
Jun 24, 2010
7.722
7.786
7.555
7.571
483,540
-0.20(-2.51%)
Jun 23, 2010
7.790
7.820
7.634
7.766
797,930
-0.00(-0.03%)
Jun 22, 2010
7.923
7.999
7.752
7.768
771,750
-0.15(-1.87%)
Jun 21, 2010
7.955
8.102
7.870
7.916
1,300,740
+0.07(+0.83%)
Jun 18, 2010
7.907
7.972
7.820
7.851
1,094,040
-0.01(-0.13%)
Jun 17, 2010
7.815
7.953
7.764
7.861
614,610
+0.05(+0.61%)
Jun 16, 2010
7.676
7.839
7.619
7.813
852,980
+0.08(+0.98%)
Jun 15, 2010
7.630
7.760
7.601
7.737
988,350
+0.16(+2.06%)
Jun 14, 2010
7.645
7.807
7.521
7.581
621,720
+0.01(+0.15%)
Jun 11, 2010
7.379
7.629
7.162
7.570
1,262,510
+0.07(+0.95%)
Jun 10, 2010
7.380
7.499
7.380
7.499
884,520
+0.23(+3.11%)
Jun 09, 2010
7.287
7.423
7.172
7.273
1,598,070
+0.05(+0.65%)
Jun 08, 2010
7.330
7.410
7.129
7.226
1,688,040
-0.09(-1.22%)
Jun 07, 2010
7.499
7.563
7.293
7.315
1,407,160
-0.14(-1.94%)
Jun 04, 2010
7.545
7.708
7.460
7.460
1,104,420
-0.29(-3.75%)
Jun 03, 2010
7.700
7.828
7.634
7.751
1,230,620
+0.14(+1.85%)
Jun 02, 2010
7.510
7.646
7.404
7.610
1,589,520
+0.10(+1.35%)
Jun 01, 2010
7.644
7.763
7.327
7.509
1,677,080
-0.20(-2.56%)
May 28, 2010
7.827
7.863
7.687
7.706
758,370
-0.12(-1.55%)
May 27, 2010
7.566
7.829
7.551
7.827
1,024,650
+0.33(+4.42%)
May 26, 2010
7.624
7.720
7.472
7.496
1,447,080
-0.12(-1.55%)
May 25, 2010
7.475
7.653
7.346
7.614
1,529,450
+0.01(+0.18%)
May 24, 2010
7.605
7.741
7.572
7.600
1,211,380
-0.04(-0.52%)
May 21, 2010
7.362
7.789
7.332
7.640
2,106,130
+0.17(+2.30%)
May 20, 2010
7.527
7.678
7.461
7.468
2,497,280
-0.25(-3.19%)
May 19, 2010
7.679
7.771
7.603
7.714
1,605,790
+0.01(+0.08%)
May 18, 2010
7.819
7.844
7.651
7.708
1,375,150
-0.03(-0.39%)
May 17, 2010
7.743
7.776
7.585
7.738
2,645,850
+0.03(+0.38%)
May 14, 2010
7.710
7.819
7.579
7.709
1,462,730
-0.05(-0.67%)
May 13, 2010
7.623
7.891
7.600
7.761
2,282,930
+0.14(+1.85%)
May 12, 2010
7.321
7.629
7.304
7.620
2,072,010
+0.33(+4.60%)
May 11, 2010
7.190
7.328
7.075
7.285
2,079,010
+0.15(+2.16%)
May 10, 2010
7.065
7.170
7.050
7.131
1,303,000
+0.25(+3.60%)
May 07, 2010
6.929
7.056
6.722
6.883
2,765,770
-0.11(-1.52%)
May 06, 2010
7.208
7.220
6.600
6.989
4,074,920
-0.26(-3.53%)
May 05, 2010
7.360
7.541
7.173
7.245
3,423,070
-0.21(-2.87%)
May 04, 2010
7.482
7.509
7.402
7.459
1,630,510
-0.15(-1.97%)
May 03, 2010
7.639
7.754
7.443
7.609
3,905,500
-0.05(-0.67%)
Apr 30, 2010
8.000
8.045
7.619
7.660
10,099,760
-1.34(-14.90%)
Apr 29, 2010
8.927
9.072
8.909
9.001
13,105,820
+0.13(+1.50%)
Apr 28, 2010
8.844
8.991
8.844
8.868
1,307,870
+0.08(+0.85%)
Apr 27, 2010
8.799
8.955
8.765
8.793
871,820
-0.04(-0.50%)
Apr 26, 2010
8.731
8.873
8.731
8.837
526,990
+0.06(+0.67%)
Apr 23, 2010
8.725
8.828
8.725
8.778
910,290
+0.03(+0.33%)
Apr 22, 2010
8.652
8.754
8.550
8.749
496,160
+0.03(+0.37%)
Apr 21, 2010
8.704
8.758
8.628
8.717
545,340
+0.05(+0.53%)
Apr 20, 2010
8.438
8.672
8.390
8.671
1,479,450
+0.28(+3.29%)
Apr 19, 2010
8.414
8.482
8.249
8.395
1,043,520
-0.03(-0.40%)
Apr 16, 2010
8.485
8.495
8.401
8.429
1,418,080
-0.04(-0.53%)
Apr 15, 2010
8.502
8.560
8.467
8.474
870,580
-0.05(-0.54%)
Apr 14, 2010
8.503
8.562
8.494
8.520
1,140,820
+0.03(+0.40%)
Apr 13, 2010
8.444
8.534
8.401
8.486
1,342,480
+0.04(+0.52%)
Apr 12, 2010
8.540
8.540
8.426
8.442
827,130
-0.10(-1.22%)
Apr 09, 2010
8.600
8.602
8.535
8.546
624,740
-0.05(-0.62%)
Apr 08, 2010
8.600
8.620
8.566
8.599
699,710
-0.03(-0.32%)
Apr 07, 2010
8.561
8.645
8.561
8.627
843,830
+0.03(+0.40%)
Apr 06, 2010
8.567
8.617
8.556
8.593
678,840
+0.01(+0.14%)
Apr 05, 2010
8.568
8.595
8.542
8.581
474,450
+0.03(+0.40%)
Apr 01, 2010
8.595
8.547
8.547
8.547
323,000
+0.04(+0.47%)
Mar 31, 2010
8.510
8.558
8.480
8.507
1,169,800
-0.05(-0.57%)
Mar 30, 2010
8.534
8.639
8.490
8.556
894,630
+0.00(+0.06%)
Mar 29, 2010
8.509
8.574
8.431
8.551
467,640
+0.05(+0.60%)
Mar 26, 2010
8.676
8.677
8.466
8.500
876,510
-0.13(-1.51%)
Mar 25, 2010
8.833
8.834
8.619
8.630
835,830
-0.12(-1.38%)
Mar 24, 2010
8.942
8.942
8.728
8.751
1,167,940
-0.19(-2.11%)
Mar 23, 2010
8.909
8.965
8.874
8.940
1,072,780
+0.03(+0.31%)
Mar 22, 2010
8.872
8.995
8.861
8.912
1,055,710
-0.01(-0.17%)
Mar 19, 2010
8.949
9.041
8.789
8.927
2,682,870
+0.42(+5.00%)
Mar 18, 2010
8.660
8.661
8.480
8.502
1,038,080
-0.08(-0.94%)
Mar 17, 2010
8.684
8.725
8.475
8.583
719,830
-0.06(-0.74%)
Mar 16, 2010
8.753
8.789
8.574
8.647
701,440
-0.06(-0.69%)
Mar 15, 2010
8.636
8.766
8.591
8.707
1,036,270
-0.04(-0.47%)
Mar 12, 2010
8.717
8.779
8.675
8.748
589,980
+0.08(+0.91%)
Mar 11, 2010
8.590
8.672
8.545
8.669
517,480
+0.02(+0.22%)
Mar 10, 2010
8.515
8.674
8.466
8.650
1,097,540
+0.11(+1.30%)
Mar 09, 2010
8.606
8.668
8.506
8.539
1,965,770
-0.12(-1.33%)
Mar 08, 2010
8.917
8.917
8.610
8.654
2,911,230
-0.48(-5.24%)
Mar 05, 2010
8.977
9.154
8.940
9.133
1,289,770
+0.20(+2.30%)
Mar 04, 2010
8.896
8.946
8.855
8.928
478,860
+0.03(+0.35%)
Mar 03, 2010
8.855
8.918
8.815
8.897
854,880
+0.07(+0.75%)
Mar 02, 2010
9.103
9.113
8.792
8.831
1,669,270
-0.24(-2.60%)
Mar 01, 2010
8.910
9.126
8.910
9.067
1,065,230
+0.21(+2.31%)
Feb 26, 2010
8.735
8.893
8.679
8.862
879,820
+0.14(+1.58%)
Feb 25, 2010
8.626
8.735
8.526
8.724
1,053,740
+0.01(+0.06%)
Feb 24, 2010
8.593
8.741
8.587
8.719
454,750
+0.11(+1.24%)
Feb 23, 2010
8.590
8.671
8.551
8.612
606,950
-0.02(-0.28%)
Feb 22, 2010
8.561
8.724
8.500
8.636
654,530
+0.07(+0.82%)
Feb 19, 2010
8.513
8.618
8.402
8.566
1,700,760
+0.06(+0.73%)
Feb 18, 2010
8.569
8.600
8.450
8.504
844,850
-0.10(-1.12%)
Feb 17, 2010
8.650
8.712
8.584
8.600
696,150
-0.01(-0.16%)
Feb 16, 2010
8.515
8.649
8.495
8.614
1,456,540
+0.13(+1.58%)
Feb 12, 2010
8.388
8.480
8.480
8.480
1,358,000
+0.03(+0.31%)
Feb 11, 2010
8.362
8.499
8.254
8.454
1,516,590
+0.05(+0.61%)
Feb 10, 2010
8.210
8.481
8.115
8.403
2,228,200
+0.16(+1.95%)
Feb 09, 2010
8.195
8.316
8.104
8.242
1,359,080
+0.12(+1.43%)
Feb 08, 2010
7.933
8.194
7.810
8.126
1,925,070
+0.21(+2.69%)
Feb 05, 2010
7.903
8.078
7.725
7.913
3,008,490
+0.01(+0.13%)
Feb 04, 2010
8.401
8.621
7.779
7.903
11,472,170
-1.76(-18.22%)
Feb 03, 2010
9.458
9.766
9.456
9.664
1,324,060
+0.20(+2.09%)
Feb 02, 2010
9.437
9.562
9.403
9.466
606,500
+0.03(+0.31%)
Feb 01, 2010
9.409
9.500
9.276
9.437
594,200
+0.06(+0.69%)
Jan 29, 2010
9.601
9.733
9.372
9.372
1,117,510
-0.18(-1.86%)
Jan 28, 2010
9.672
9.784
9.515
9.550
674,390
-0.13(-1.37%)
Jan 27, 2010
9.663
9.794
9.570
9.683
1,323,500
-0.05(-0.53%)
Jan 26, 2010
9.507
9.843
9.402
9.735
1,033,300
+0.19(+1.95%)
Jan 25, 2010
9.726
9.854
9.501
9.549
988,800
-0.15(-1.57%)
Jan 22, 2010
9.910
9.980
9.683
9.701
880,840
-0.24(-2.45%)
Jan 21, 2010
10.29
10.42
9.850
9.945
1,026,620
-0.30(-2.92%)
Jan 20, 2010
10.47
10.50
10.08
10.24
1,017,980
-0.27(-2.53%)
Jan 19, 2010
10.47
10.69
10.39
10.51
1,507,590
+0.15(+1.46%)
Jan 15, 2010
10.22
10.36
10.36
10.36
3,325,000
+0.45(+4.56%)
Jan 14, 2010
9.836
9.929
9.772
9.907
697,040
+0.10(+1.00%)
Jan 13, 2010
10.00
10.32
9.700
9.809
5,770,540
-0.15(-1.49%)
Jan 12, 2010
9.375
9.970
9.217
9.957
3,341,710
+0.88(+9.69%)
Jan 11, 2010
9.578
9.677
9.050
9.077
1,333,020
-0.42(-4.45%)
Jan 08, 2010
9.257
9.541
9.257
9.500
651,730
+0.25(+2.71%)
Jan 07, 2010
9.609
9.733
9.221
9.249
1,706,530
-0.38(-4.00%)
Jan 06, 2010
9.826
9.864
9.610
9.634
646,780
-0.15(-1.53%)
Jan 05, 2010
9.694
9.860
9.667
9.784
1,394,500
+0.17(+1.75%)
Jan 04, 2010
9.447
9.625
9.447
9.616
715,950
+0.21(+2.28%)
Dec 31, 2009
9.367
9.402
9.402
9.402
682,000
+0.03(+0.32%)
Dec 30, 2009
9.476
9.476
9.291
9.372
694,940
-0.12(-1.21%)
Dec 29, 2009
9.500
9.500
9.331
9.487
453,210
+0.03(+0.27%)
Dec 28, 2009
9.564
9.659
9.400
9.461
639,940
-0.07(-0.79%)
Dec 24, 2009
9.412
9.552
9.383
9.536
458,930
+0.17(+1.80%)
Dec 23, 2009
8.922
9.404
8.864
9.367
1,487,210
+0.44(+4.87%)
Dec 22, 2009
8.913
8.994
8.834
8.932
643,580
+0.06(+0.63%)
Dec 21, 2009
8.875
9.000
8.733
8.876
784,980
+0.06(+0.65%)
Dec 18, 2009
8.347
8.963
8.287
8.819
3,040,240
+0.54(+6.50%)
Dec 17, 2009
8.585
8.644
8.234
8.281
1,657,780
-0.34(-3.99%)
Dec 16, 2009
8.875
8.875
8.597
8.625
751,250
-0.18(-2.02%)
Dec 15, 2009
8.815
8.893
8.776
8.803
775,040
-0.02(-0.19%)
Dec 14, 2009
8.722
8.820
8.616
8.820
563,780
+0.11(+1.29%)
Dec 11, 2009
8.729
8.791
8.642
8.708
350,210
+0.01(+0.16%)
Dec 10, 2009
8.681
8.720
8.669
8.694
740,470
+0.05(+0.63%)
Dec 09, 2009
8.802
8.802
8.581
8.640
1,041,140
-0.16(-1.84%)
Dec 08, 2009
8.879
8.943
8.801
8.802
354,330
-0.11(-1.23%)
Dec 07, 2009
8.952
9.047
8.886
8.912
438,560
-0.07(-0.76%)
Dec 04, 2009
8.902
9.023
8.814
8.980
652,010
+0.14(+1.63%)
Dec 03, 2009
8.990
9.040
8.820
8.836
436,040
-0.10(-1.15%)
Dec 02, 2009
8.964
9.099
8.924
8.939
711,490
-0.01(-0.12%)
Dec 01, 2009
8.805
8.974
8.805
8.950
1,260,490
+0.19(+2.20%)
Nov 30, 2009
8.800
8.848
8.616
8.757
1,005,040
-0.05(-0.60%)
Nov 27, 2009
8.831
8.945
8.723
8.810
571,900
-0.19(-2.10%)
Nov 25, 2009
9.045
9.061
8.968
8.999
591,140
-0.04(-0.45%)
Nov 24, 2009
9.138
9.138
8.905
9.040
911,080
-0.10(-1.07%)
Nov 23, 2009
9.011
9.142
8.997
9.138
743,020
+0.19(+2.15%)
Nov 20, 2009
8.897
8.990
8.850
8.946
878,060
+0.02(+0.27%)
Nov 19, 2009
9.061
9.114
8.907
8.922
1,390,360
-0.26(-2.82%)
Nov 18, 2009
9.070
9.211
8.912
9.181
1,142,650
+0.08(+0.93%)
Nov 17, 2009
9.154
9.154
8.976
9.096
861,040
-0.04(-0.49%)
Nov 16, 2009
8.985
9.175
8.976
9.141
1,412,760
+0.15(+1.68%)
Nov 13, 2009
8.892
8.991
8.854
8.990
670,150
+0.06(+0.63%)
Nov 12, 2009
9.100
9.200
8.902
8.934
1,317,300
-0.15(-1.65%)
Nov 11, 2009
8.856
9.085
8.843
9.084
934,870
+0.25(+2.86%)
Nov 10, 2009
9.113
9.125
8.810
8.831
933,930
-0.28(-3.02%)
Nov 09, 2009
8.710
9.140
8.710
9.106
2,532,150
+0.48(+5.56%)
Nov 06, 2009
8.613
8.784
8.565
8.626
1,096,440
-0.05(-0.60%)
Nov 05, 2009
8.626
8.780
8.604
8.678
1,259,470
+0.04(+0.47%)
Nov 04, 2009
8.403
8.764
8.403
8.637
1,564,560
+0.07(+0.76%)
Nov 03, 2009
8.733
8.822
8.372
8.572
2,233,110
-0.08(-0.96%)
Nov 02, 2009
8.817
8.899
8.485
8.655
2,851,780
-0.07(-0.83%)
Oct 30, 2009
8.434
9.178
8.300
8.727
15,116,760
+1.38(+18.83%)
Oct 29, 2009
7.400
7.447
7.273
7.344
1,682,840
-0.05(-0.62%)
Oct 28, 2009
7.495
7.648
7.389
7.390
1,493,920
-0.15(-2.03%)
Oct 27, 2009
7.572
7.676
7.450
7.543
1,262,980
-0.05(-0.61%)
Oct 26, 2009
7.554
7.700
7.544
7.589
1,786,430
+0.02(+0.25%)
Oct 23, 2009
7.541
7.595
7.395
7.570
1,701,060
+0.21(+2.85%)
Oct 22, 2009
7.251
7.405
7.197
7.360
835,650
+0.16(+2.24%)
Oct 21, 2009
7.445
7.498
7.198
7.199
1,717,290
-0.29(-3.81%)
Oct 20, 2009
7.457
7.539
7.433
7.484
1,439,900
-0.00(-0.07%)
Oct 19, 2009
7.460
7.544
7.400
7.489
1,444,540
+0.12(+1.59%)
Oct 16, 2009
7.418
7.488
7.358
7.372
2,139,990
-0.07(-0.94%)
Oct 15, 2009
7.130
7.512
7.130
7.442
1,862,780
+0.32(+4.43%)
Oct 14, 2009
7.098
7.144
7.053
7.126
625,750
+0.08(+1.18%)
Oct 13, 2009
7.075
7.125
7.000
7.043
869,690
-0.06(-0.86%)
Oct 12, 2009
7.270
7.299
7.050
7.104
859,930
-0.10(-1.35%)
Oct 09, 2009
7.077
7.205
7.039
7.201
971,870
+0.11(+1.51%)
Oct 08, 2009
7.295
7.398
7.077
7.094
1,669,290
-0.15(-2.04%)
Oct 07, 2009
7.505
7.525
7.222
7.242
1,201,510
-0.27(-3.56%)
Oct 06, 2009
7.136
7.515
7.136
7.509
1,778,470
+0.40(+5.61%)
Oct 05, 2009
6.942
7.159
6.870
7.110
823,810
+0.15(+2.20%)
Oct 02, 2009
7.000
7.042
6.923
6.957
603,570
-0.10(-1.36%)
Oct 01, 2009
7.142
7.262
6.987
7.053
1,138,570
-0.10(-1.41%)
Sep 30, 2009
7.220
7.266
7.075
7.154
685,220
-0.04(-0.56%)
Sep 29, 2009
7.187
7.300
7.175
7.194
459,510
+0.03(+0.47%)
Sep 28, 2009
7.201
7.269
7.122
7.160
709,840
+0.03(+0.39%)
Sep 25, 2009
7.191
7.229
7.112
7.132
319,400
-0.06(-0.78%)
Sep 24, 2009
7.141
7.249
7.141
7.188
653,740
+0.04(+0.53%)
Sep 23, 2009
7.266
7.303
7.126
7.150
595,750
-0.12(-1.72%)
Sep 22, 2009
7.200
7.289
7.147
7.275
811,750
+0.10(+1.41%)
Sep 21, 2009
6.892
7.255
6.858
7.174
3,957,120
+0.45(+6.71%)
Sep 18, 2009
6.756
6.769
6.671
6.723
767,370
-0.02(-0.28%)
Sep 17, 2009
6.757
6.770
6.679
6.742
508,240
-0.04(-0.56%)
Sep 16, 2009
6.726
6.780
6.639
6.780
572,640
+0.03(+0.37%)
Sep 15, 2009
6.724
6.789
6.724
6.755
630,460
-0.01(-0.10%)
Sep 14, 2009
6.627
6.819
6.606
6.762
1,059,090
+0.10(+1.58%)
Sep 11, 2009
6.495
6.709
6.381
6.657
1,257,240
+0.16(+2.42%)
Sep 10, 2009
6.528
6.564
6.475
6.500
863,340
-0.05(-0.81%)
Sep 09, 2009
6.564
6.688
6.395
6.553
886,640
-0.03(-0.52%)
Sep 08, 2009
6.546
6.594
6.472
6.587
900,840
+0.07(+1.09%)
Sep 04, 2009
6.351
6.516
6.334
6.516
756,910
+0.17(+2.60%)
Sep 03, 2009
6.307
6.365
6.245
6.351
571,420
+0.05(+0.81%)
Sep 02, 2009
6.227
6.351
6.227
6.300
1,043,630
+0.04(+0.62%)
Sep 01, 2009
6.216
6.287
6.181
6.261
1,300,410
+0.09(+1.39%)
Aug 31, 2009
6.223
6.223
6.118
6.175
688,680
-0.00(-0.05%)
Aug 28, 2009
6.264
6.300
6.167
6.178
633,610
-0.07(-1.07%)
Aug 27, 2009
6.268
6.296
6.192
6.245
749,200
-0.05(-0.83%)
Aug 26, 2009
6.193
6.298
6.193
6.297
474,210
+0.08(+1.29%)
Aug 25, 2009
6.293
6.293
6.178
6.217
451,410
-0.07(-1.07%)
Aug 24, 2009
6.251
6.326
6.219
6.284
418,560
+0.08(+1.37%)
Aug 21, 2009
6.292
6.292
6.166
6.199
967,720
-0.04(-0.66%)
Aug 20, 2009
6.271
6.287
6.203
6.240
384,090
-0.03(-0.46%)
Aug 19, 2009
6.054
6.314
6.054
6.269
767,530
+0.14(+2.22%)
Aug 18, 2009
6.033
6.198
6.032
6.133
643,670
+0.03(+0.44%)
Aug 17, 2009
6.071
6.174
6.065
6.106
582,990
-0.07(-1.05%)
Aug 14, 2009
6.299
6.313
6.116
6.171
992,580
-0.13(-2.05%)
Aug 13, 2009
6.405
6.405
6.275
6.300
577,240
-0.05(-0.85%)
Aug 12, 2009
6.388
6.495
6.301
6.354
1,573,030
-0.01(-0.14%)
Aug 11, 2009
6.350
6.403
6.277
6.363
756,240
+0.00(+0.05%)
Aug 10, 2009
6.327
6.402
6.273
6.360
664,700
+0.02(+0.27%)
Aug 07, 2009
6.459
6.459
6.327
6.343
763,480
-0.03(-0.39%)
Aug 06, 2009
6.422
6.484
6.322
6.368
763,530
-0.05(-0.75%)
Aug 05, 2009
6.400
6.449
6.297
6.416
1,122,550
-0.01(-0.12%)
Aug 04, 2009
6.170
6.426
6.154
6.424
2,160,000
+0.24(+3.86%)
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.