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
Herzfeld Caribbean
(NQ:
CUBA
)
2.480
+0.020 (+0.81%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 30, 2010
1.822
1.858
1.795
1.807
50,710
-0.04(-2.10%)
Jul 29, 2010
1.971
1.971
1.807
1.846
32,664
+0.00(+0.19%)
Jul 28, 2010
1.876
1.876
1.840
1.842
14,185
+0.01(+0.46%)
Jul 27, 2010
1.822
1.840
1.822
1.834
9,381
-0.01(-0.58%)
Jul 26, 2010
1.819
1.849
1.807
1.845
45,852
+0.02(+0.98%)
Jul 23, 2010
1.797
1.831
1.797
1.827
17,463
+0.01(+0.66%)
Jul 22, 2010
1.777
1.831
1.759
1.815
49,970
+0.07(+4.04%)
Jul 21, 2010
1.777
1.777
1.744
1.744
12,414
-0.01(-0.51%)
Jul 20, 2010
1.732
1.753
1.732
1.753
7,345
+0.03(+1.73%)
Jul 19, 2010
1.738
1.738
1.708
1.723
23,704
+0.00(+0.17%)
Jul 16, 2010
1.783
1.822
1.717
1.720
29,557
-0.06(-3.19%)
Jul 15, 2010
1.783
1.783
1.777
1.777
10,379
-0.01(-0.83%)
Jul 14, 2010
1.789
1.792
1.777
1.792
31,405
-0.01(-0.66%)
Jul 13, 2010
1.822
1.822
1.783
1.804
6,602
+0.02(+1.34%)
Jul 12, 2010
1.792
1.792
1.780
1.780
5,356
-0.01(-0.67%)
Jul 08, 2010
1.780
1.792
1.792
1.792
28,458
+0.03(+1.70%)
Jul 07, 2010
1.721
1.762
1.721
1.762
35,101
+0.04(+2.57%)
Jul 06, 2010
1.699
1.729
1.688
1.718
40,820
+0.03(+1.81%)
Jul 02, 2010
1.702
1.702
1.679
1.688
13,991
+0.01(+0.52%)
Jul 01, 2010
1.732
1.735
1.679
1.679
25,177
-0.01(-0.87%)
Jun 30, 2010
1.726
1.795
1.693
1.693
48,714
-0.01(-0.53%)
Jun 29, 2010
1.756
1.759
1.702
1.702
40,324
-0.08(-4.49%)
Jun 25, 2010
1.765
1.792
1.762
1.782
49,217
+0.01(+0.64%)
Jun 24, 2010
1.807
1.808
1.756
1.771
42,199
-0.05(-2.79%)
Jun 23, 2010
1.825
1.833
1.807
1.822
88,396
-0.04(-2.37%)
Jun 22, 2010
1.845
1.866
1.845
1.866
3,013
-0.02(-0.83%)
Jun 21, 2010
1.837
1.885
1.837
1.882
10,168
+0.04(+2.14%)
Jun 18, 2010
1.837
1.858
1.807
1.842
30,440
+0.01(+0.29%)
Jun 17, 2010
1.837
1.837
1.837
1.837
1,004
-0.01(-0.52%)
Jun 16, 2010
1.822
1.852
1.822
1.846
17,092
-0.01(-0.29%)
Jun 15, 2010
1.826
1.852
1.825
1.852
23,202
+0.02(+0.98%)
Jun 14, 2010
1.825
1.844
1.825
1.834
4,519
+0.01(+0.66%)
Jun 11, 2010
1.834
1.834
1.801
1.822
48,768
-0.01(-0.63%)
Jun 10, 2010
1.762
1.834
1.762
1.834
50,499
+0.13(+7.51%)
Jun 09, 2010
1.747
1.802
1.705
1.705
80,371
-0.04(-2.46%)
Jun 08, 2010
1.732
1.780
1.682
1.748
79,946
+0.00(+0.07%)
Jun 07, 2010
1.747
1.768
1.735
1.747
70,450
-0.01(-0.51%)
Jun 04, 2010
1.743
1.792
1.743
1.756
26,486
-0.06(-3.45%)
Jun 03, 2010
1.828
1.828
1.726
1.819
75,332
-0.00(-0.03%)
Jun 02, 2010
1.789
1.820
1.789
1.820
4,252
+0.02(+1.36%)
Jun 01, 2010
1.798
1.825
1.795
1.795
11,383
-0.00(-0.17%)
May 28, 2010
1.828
1.804
1.767
1.798
72,262
-0.03(-1.63%)
May 27, 2010
1.834
1.834
1.783
1.828
26,804
+0.05(+2.86%)
May 26, 2010
1.768
1.828
1.766
1.777
45,694
-0.01(-0.50%)
May 25, 2010
1.735
1.792
1.732
1.786
18,836
-0.01(-0.72%)
May 24, 2010
1.813
1.813
1.798
1.799
17,236
+0.01(+0.73%)
May 21, 2010
1.792
1.822
1.688
1.786
53,961
-0.03(-1.55%)
May 20, 2010
1.831
1.843
1.795
1.814
42,869
-0.06(-3.13%)
May 19, 2010
1.867
1.873
1.822
1.873
16,425
+0.01(+0.32%)
May 18, 2010
1.888
1.903
1.867
1.867
14,313
+0.00(+0.00%)
May 17, 2010
1.888
1.938
1.867
1.867
25,388
-0.01(-0.48%)
May 14, 2010
1.888
1.896
1.870
1.876
19,010
-0.05(-2.60%)
May 13, 2010
1.938
1.941
1.891
1.926
12,515
-0.02(-0.79%)
May 12, 2010
1.909
1.941
1.897
1.941
34,780
+0.04(+2.35%)
May 11, 2010
1.897
1.906
1.870
1.897
31,820
+0.01(+0.80%)
May 10, 2010
1.903
1.903
1.867
1.882
41,787
+0.01(+0.64%)
May 07, 2010
1.816
1.890
1.813
1.870
26,048
+0.01(+0.64%)
May 06, 2010
1.971
1.978
1.789
1.858
148,635
-0.14(-7.05%)
May 05, 2010
1.975
1.999
1.941
1.999
15,073
+0.01(+0.63%)
May 04, 2010
2.019
2.028
1.983
1.986
49,073
-0.03(-1.71%)
May 03, 2010
2.055
2.055
2.021
2.021
1,503
-0.02(-0.79%)
Apr 30, 2010
2.037
2.037
2.016
2.037
15,732
+0.01(+0.44%)
Apr 29, 2010
2.058
2.058
1.977
2.028
41,787
+0.00(+0.00%)
Apr 28, 2010
1.983
2.038
1.983
2.028
25,626
-0.03(-1.31%)
Apr 27, 2010
2.028
2.055
2.004
2.055
27,789
+0.03(+1.33%)
Apr 26, 2010
2.040
2.061
2.025
2.028
31,448
-0.00(-0.15%)
Apr 23, 2010
2.016
2.031
2.016
2.031
7,171
+0.00(+0.00%)
Apr 22, 2010
2.001
2.046
1.998
2.031
10,268
+0.01(+0.44%)
Apr 21, 2010
2.019
2.022
1.992
2.022
8,705
-0.01(-0.44%)
Apr 20, 2010
2.010
2.037
2.010
2.031
14,038
+0.03(+1.49%)
Apr 19, 2010
1.983
2.032
1.983
2.001
18,421
+0.01(+0.45%)
Apr 16, 2010
2.031
2.058
1.992
1.992
39,246
-0.04(-1.77%)
Apr 15, 2010
2.019
2.028
2.018
2.028
16,465
+0.02(+0.89%)
Apr 14, 2010
1.992
2.016
1.992
2.010
25,371
+0.00(+0.15%)
Apr 13, 2010
2.010
2.010
1.990
2.007
50,131
-0.01(-0.30%)
Apr 12, 2010
2.016
2.016
2.001
2.013
7,379
-0.00(-0.18%)
Apr 09, 2010
1.989
2.019
1.989
2.017
27,521
+0.00(+0.03%)
Apr 08, 2010
2.016
2.016
2.001
2.016
11,232
+0.00(+0.00%)
Apr 07, 2010
2.043
2.046
1.992
2.016
44,667
-0.01(-0.44%)
Apr 06, 2010
1.974
2.028
1.974
2.025
24,501
+0.02(+0.83%)
Apr 05, 2010
1.971
2.016
1.971
2.008
29,530
+0.02(+1.17%)
Apr 01, 2010
1.956
1.985
1.985
1.985
50,891
+0.03(+1.47%)
Mar 31, 2010
1.962
1.962
1.912
1.956
73,936
-0.02(-0.97%)
Mar 30, 2010
1.929
1.975
1.929
1.975
24,722
+0.01(+0.55%)
Mar 29, 2010
1.947
1.971
1.947
1.965
11,718
+0.02(+0.90%)
Mar 26, 2010
1.915
1.950
1.915
1.947
11,383
+0.01(+0.30%)
Mar 25, 2010
1.932
1.953
1.926
1.941
14,396
+0.00(+0.00%)
Mar 24, 2010
1.917
1.944
1.917
1.941
41,181
-0.02(-1.22%)
Mar 23, 2010
1.900
1.968
1.900
1.965
48,999
+0.05(+2.81%)
Mar 22, 2010
1.882
1.915
1.882
1.912
154,649
+0.01(+0.31%)
Mar 19, 2010
1.923
1.935
1.882
1.906
35,513
-0.03(-1.39%)
Mar 18, 2010
1.941
1.941
1.915
1.932
26,416
-0.01(-0.31%)
Mar 17, 2010
1.909
1.959
1.909
1.938
10,188
+0.01(+0.62%)
Mar 16, 2010
1.912
1.929
1.911
1.926
4,352
+0.02(+1.10%)
Mar 15, 2010
1.912
1.923
1.903
1.906
14,835
+0.00(+0.00%)
Mar 12, 2010
1.901
1.929
1.901
1.906
23,821
-0.01(-0.47%)
Mar 11, 2010
1.944
1.944
1.915
1.915
6,110
+0.00(+0.00%)
Mar 10, 2010
1.915
1.915
1.915
1.915
5,731
+0.00(+0.00%)
Mar 09, 2010
1.912
1.917
1.900
1.915
13,757
+0.01(+0.47%)
Mar 08, 2010
1.912
1.941
1.897
1.906
24,447
-0.01(-0.31%)
Mar 05, 2010
1.894
1.919
1.891
1.911
6,224
+0.04(+2.07%)
Mar 04, 2010
1.879
1.888
1.873
1.873
3,682
-0.01(-0.47%)
Mar 03, 2010
1.864
1.885
1.864
1.882
15,039
+0.00(+0.16%)
Mar 02, 2010
1.864
1.879
1.864
1.879
7,265
-0.00(-0.16%)
Mar 01, 2010
1.879
1.882
1.831
1.882
43,873
+0.02(+0.96%)
Feb 26, 2010
1.846
1.864
1.830
1.864
10,981
+0.01(+0.76%)
Feb 25, 2010
1.825
1.850
1.825
1.850
8,755
-0.01(-0.43%)
Feb 24, 2010
1.840
1.870
1.840
1.858
29,470
+0.03(+1.47%)
Feb 23, 2010
1.858
1.858
1.831
1.831
36,568
-0.03(-1.76%)
Feb 22, 2010
1.879
1.882
1.864
1.864
10,379
-0.03(-1.42%)
Feb 19, 2010
1.891
1.891
1.891
1.891
334
+0.02(+1.28%)
Feb 18, 2010
1.852
1.867
1.837
1.867
8,577
+0.02(+0.82%)
Feb 17, 2010
1.864
1.891
1.834
1.851
20,841
-0.02(-1.23%)
Feb 16, 2010
1.852
1.878
1.852
1.874
27,956
+0.03(+1.61%)
Feb 12, 2010
1.873
1.845
1.845
1.845
13,727
-0.01(-0.38%)
Feb 11, 2010
1.837
1.870
1.837
1.852
11,048
+0.06(+3.51%)
Feb 10, 2010
1.813
1.882
1.789
1.789
9,742
-0.05(-2.60%)
Feb 09, 2010
1.852
1.852
1.819
1.837
12,150
-0.08(-4.21%)
Feb 08, 2010
1.777
1.917
1.777
1.917
14,591
+0.12(+6.64%)
Feb 05, 2010
1.801
1.828
1.777
1.798
58,260
-0.01(-0.33%)
Feb 04, 2010
1.834
1.840
1.795
1.804
50,288
-0.07(-3.53%)
Feb 03, 2010
1.879
1.879
1.870
1.870
1,339
-0.01(-0.62%)
Feb 02, 2010
1.882
1.888
1.879
1.882
10,004
+0.03(+1.61%)
Feb 01, 2010
1.852
1.870
1.844
1.852
9,676
+0.02(+0.98%)
Jan 29, 2010
1.828
1.861
1.828
1.834
23,975
+0.01(+0.49%)
Jan 28, 2010
1.882
1.882
1.822
1.825
86,926
-0.03(-1.37%)
Jan 27, 2010
1.846
1.852
1.837
1.850
41,858
-0.02(-1.20%)
Jan 26, 2010
1.852
1.888
1.840
1.873
59,442
-0.02(-1.10%)
Jan 25, 2010
1.907
1.909
1.855
1.894
10,539
+0.03(+1.50%)
Jan 22, 2010
1.900
1.908
1.858
1.866
37,873
-0.05(-2.85%)
Jan 21, 2010
1.956
1.956
1.858
1.920
60,520
-0.04(-1.83%)
Jan 20, 2010
1.974
1.980
1.950
1.956
19,539
-0.04(-1.77%)
Jan 19, 2010
1.974
1.992
1.974
1.992
35,834
-0.01(-0.30%)
Jan 15, 2010
2.025
1.998
1.998
1.998
18,414
-0.00(-0.03%)
Jan 14, 2010
2.028
2.028
1.989
1.998
46,856
+0.00(+0.00%)
Jan 13, 2010
1.980
1.998
1.980
1.998
4,352
+0.01(+0.51%)
Jan 12, 2010
2.004
2.010
1.974
1.988
21,491
-0.02(-0.80%)
Jan 11, 2010
2.016
2.016
2.004
2.004
16,144
-0.00(-0.06%)
Jan 08, 2010
2.001
2.007
2.001
2.005
9,793
-0.01(-0.39%)
Jan 07, 2010
2.028
2.028
1.989
2.013
31,495
+0.02(+0.90%)
Jan 06, 2010
2.001
2.004
1.983
1.995
16,255
-0.01(-0.30%)
Jan 05, 2010
1.983
2.007
1.983
2.001
29,396
+0.02(+0.96%)
Jan 04, 2010
1.917
1.982
1.915
1.982
41,228
+0.06(+3.36%)
Dec 31, 2009
1.956
1.917
1.917
1.917
140,285
-0.03(-1.68%)
Dec 30, 2009
1.965
1.965
1.947
1.950
16,405
+0.00(+0.00%)
Dec 29, 2009
1.962
1.962
1.947
1.950
10,057
-0.01(-0.46%)
Dec 28, 2009
1.947
1.960
1.941
1.959
90,074
+0.02(+0.92%)
Dec 24, 2009
1.956
1.977
1.941
1.941
49,598
-0.01(-0.76%)
Dec 23, 2009
1.953
1.974
1.947
1.956
33,815
+0.01(+0.68%)
Dec 22, 2009
1.944
1.956
1.941
1.943
10,874
+0.00(+0.00%)
Dec 21, 2009
1.947
1.977
1.941
1.943
28,736
-0.03(-1.42%)
Dec 18, 2009
1.944
1.971
1.944
1.971
21,762
+0.00(+0.15%)
Dec 17, 2009
1.977
1.977
1.938
1.968
47,968
-0.03(-1.64%)
Dec 16, 2009
1.986
2.001
1.983
2.001
26,366
+0.02(+0.87%)
Dec 15, 2009
2.028
2.028
1.947
1.984
16,137
+0.01(+0.33%)
Dec 14, 2009
2.019
2.022
1.977
1.977
10,593
-0.02(-0.84%)
Dec 11, 2009
1.986
2.013
1.978
1.994
17,359
-0.02(-1.10%)
Dec 10, 2009
2.007
2.028
1.968
2.016
24,046
+0.06(+3.05%)
Dec 09, 2009
1.953
1.962
1.953
1.956
17,122
-0.01(-0.30%)
Dec 08, 2009
1.894
1.987
1.894
1.962
71,810
-0.04(-2.09%)
Dec 07, 2009
1.971
2.013
1.962
2.004
5,993
+0.03(+1.51%)
Dec 04, 2009
1.995
1.995
1.971
1.974
15,143
+0.01(+0.61%)
Dec 03, 2009
1.968
1.986
1.959
1.962
11,644
-0.04(-2.12%)
Dec 02, 2009
2.028
2.028
1.998
2.005
15,709
-0.02(-1.15%)
Dec 01, 2009
1.935
2.028
1.935
2.028
50,740
+0.10(+4.95%)
Nov 30, 2009
1.897
1.965
1.897
1.932
33,357
+0.04(+1.89%)
Nov 27, 2009
1.900
1.949
1.891
1.897
40,682
-0.07(-3.79%)
Nov 25, 2009
1.968
1.986
1.962
1.971
11,771
+0.00(+0.00%)
Nov 24, 2009
1.944
1.974
1.944
1.971
21,930
-0.01(-0.66%)
Nov 23, 2009
1.998
2.016
1.917
1.984
63,165
+0.04(+2.28%)
Nov 20, 2009
1.926
1.944
1.897
1.940
40,907
-0.00(-0.06%)
Nov 19, 2009
1.983
2.013
1.885
1.941
36,655
-0.07(-3.30%)
Nov 18, 2009
2.028
2.028
1.998
2.008
67,521
+0.03(+1.51%)
Nov 17, 2009
1.959
1.980
1.957
1.978
8,534
-0.01(-0.57%)
Nov 16, 2009
1.995
2.023
1.944
1.989
99,351
+0.08(+4.13%)
Nov 13, 2009
1.932
1.929
1.900
1.910
19,378
-0.02(-1.14%)
Nov 12, 2009
1.932
1.938
1.929
1.932
20,256
+0.00(+0.03%)
Nov 11, 2009
1.947
1.947
1.920
1.932
12,535
-0.01(-0.49%)
Nov 10, 2009
1.926
1.941
1.907
1.941
15,056
+0.00(+0.07%)
Nov 09, 2009
1.941
1.941
1.940
1.940
2,343
+0.01(+0.76%)
Nov 06, 2009
1.900
1.958
1.888
1.926
43,424
+0.03(+1.52%)
Nov 05, 2009
1.891
1.962
1.891
1.897
68,418
+0.02(+0.95%)
Nov 04, 2009
1.888
1.933
1.858
1.879
27,812
+0.02(+0.96%)
Nov 03, 2009
1.867
1.938
1.855
1.861
58,531
-0.04(-2.33%)
Nov 02, 2009
1.855
1.941
1.855
1.905
28,164
+0.04(+2.06%)
Oct 30, 2009
1.938
1.938
1.867
1.867
45,343
-0.07(-3.70%)
Oct 29, 2009
1.917
1.968
1.917
1.938
99,432
+0.06(+3.34%)
Oct 28, 2009
1.915
1.920
1.876
1.876
38,134
-0.04(-1.87%)
Oct 27, 2009
1.944
1.944
1.906
1.912
34,321
-0.04(-1.90%)
Oct 26, 2009
1.947
1.956
1.929
1.949
17,932
-0.03(-1.60%)
Oct 23, 2009
1.980
1.983
1.950
1.980
12,575
-0.01(-0.57%)
Oct 22, 2009
1.956
1.992
1.944
1.992
2,678
+0.02(+1.03%)
Oct 21, 2009
1.953
2.001
1.950
1.971
19,459
-0.01(-0.27%)
Oct 20, 2009
1.959
1.977
1.953
1.977
35,874
-0.01(-0.33%)
Oct 19, 2009
1.947
2.005
1.947
1.983
28,549
-0.02(-1.19%)
Oct 16, 2009
1.971
2.043
1.962
2.007
30,919
-0.01(-0.44%)
Oct 15, 2009
2.013
2.016
1.998
2.016
7,047
+0.00(+0.15%)
Oct 14, 2009
2.028
2.028
1.977
2.013
28,907
+0.01(+0.60%)
Oct 13, 2009
1.980
2.010
1.974
2.001
42,109
-0.01(-0.45%)
Oct 12, 2009
2.016
2.031
2.010
2.010
51,346
+0.04(+1.97%)
Oct 09, 2009
1.989
1.989
1.941
1.971
8,370
-0.00(-0.15%)
Oct 08, 2009
1.906
2.001
1.906
1.974
12,053
+0.06(+3.17%)
Oct 07, 2009
1.897
1.938
1.891
1.914
27,179
-0.01(-0.67%)
Oct 06, 2009
1.932
1.932
1.898
1.926
24,642
+0.03(+1.57%)
Oct 05, 2009
1.873
1.915
1.858
1.897
32,446
+0.03(+1.44%)
Oct 02, 2009
1.915
1.926
1.870
1.870
22,857
-0.07(-3.38%)
Oct 01, 2009
1.906
1.935
1.885
1.935
17,744
-0.01(-0.63%)
Sep 30, 2009
1.992
1.992
1.912
1.947
42,842
+0.00(+0.16%)
Sep 29, 2009
1.906
1.944
1.906
1.944
8,343
+0.01(+0.46%)
Sep 28, 2009
1.888
1.968
1.888
1.935
44,405
-0.00(-0.15%)
Sep 25, 2009
1.935
1.956
1.918
1.938
32,955
-0.04(-1.82%)
Sep 24, 2009
1.986
1.986
1.929
1.974
36,581
+0.01(+0.30%)
Sep 23, 2009
2.016
2.016
1.956
1.968
40,414
-0.03(-1.64%)
Sep 22, 2009
1.956
2.025
1.956
2.001
54,818
+0.01(+0.30%)
Sep 21, 2009
1.998
2.007
1.995
1.995
5,691
-0.03(-1.25%)
Sep 18, 2009
2.046
2.058
2.004
2.021
12,722
-0.02(-0.81%)
Sep 17, 2009
1.992
2.043
1.983
2.037
17,490
-0.00(-0.15%)
Sep 16, 2009
1.956
2.100
1.956
2.040
165,724
+0.08(+4.12%)
Sep 15, 2009
1.876
1.992
1.858
1.959
81,938
+0.05(+2.50%)
Sep 14, 2009
1.920
1.926
1.864
1.912
8,621
+0.03(+1.52%)
Sep 11, 2009
1.938
1.938
1.879
1.883
9,568
+0.00(+0.10%)
Sep 10, 2009
1.858
1.912
1.858
1.881
10,111
+0.02(+1.25%)
Sep 09, 2009
1.825
1.888
1.825
1.858
33,548
-0.02(-1.27%)
Sep 08, 2009
1.879
1.882
1.804
1.882
25,894
+0.00(+0.16%)
Sep 04, 2009
1.879
1.879
1.796
1.879
20,885
+0.05(+2.78%)
Sep 03, 2009
1.822
1.842
1.822
1.828
19,549
-0.04(-2.24%)
Sep 02, 2009
1.828
1.873
1.777
1.870
43,063
+0.09(+5.21%)
Sep 01, 2009
1.822
1.822
1.777
1.777
51,855
-0.04(-2.46%)
Aug 31, 2009
1.852
1.885
1.807
1.822
33,323
-0.05(-2.71%)
Aug 28, 2009
1.876
1.882
1.873
1.873
9,311
+0.00(+0.19%)
Aug 27, 2009
1.876
1.876
1.843
1.869
26,543
-0.01(-0.35%)
Aug 26, 2009
1.882
1.888
1.870
1.876
18,401
+0.00(+0.24%)
Aug 25, 2009
1.864
1.881
1.864
1.871
5,410
+0.01(+0.53%)
Aug 24, 2009
1.867
1.888
1.855
1.861
29,533
+0.01(+0.52%)
Aug 21, 2009
1.852
1.867
1.852
1.852
15,669
+0.00(+0.16%)
Aug 20, 2009
1.888
1.888
1.846
1.849
38,570
-0.01(-0.32%)
Aug 19, 2009
1.843
1.900
1.843
1.855
21,749
+0.01(+0.64%)
Aug 18, 2009
1.920
1.923
1.834
1.843
28,974
+0.02(+1.32%)
Aug 17, 2009
1.903
1.903
1.795
1.819
94,416
-0.14(-7.02%)
Aug 14, 2009
1.923
1.956
1.903
1.956
33,260
+0.05(+2.66%)
Aug 13, 2009
1.917
1.931
1.906
1.906
20,584
-0.03(-1.50%)
Aug 12, 2009
1.909
1.935
1.909
1.935
21,431
+0.02(+1.09%)
Aug 11, 2009
1.929
1.929
1.912
1.914
15,669
-0.02(-0.99%)
Aug 10, 2009
2.025
2.025
1.926
1.933
23,024
-0.03(-1.51%)
Aug 07, 2009
1.960
1.992
1.956
1.962
12,387
+0.01(+0.31%)
Aug 06, 2009
2.013
2.013
1.920
1.956
31,857
-0.04(-1.80%)
Aug 05, 2009
1.950
2.046
1.950
1.992
26,660
+0.04(+2.30%)
Aug 04, 2009
1.941
1.950
1.941
1.947
7,911
+0.03(+1.51%)
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.