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
Amazon Mining Hld
(OP:
AMHPF
)
6.501
UNCHANGED
Last Price
Updated: 3:36 PM EDT, Aug 4, 2022
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 (%)
Apr 29, 2011
8.667
8.710
8.586
8.710
4,300
-0.19(-2.13%)
Apr 28, 2011
8.900
8.950
8.830
8.900
2,060
+0.05(+0.59%)
Apr 27, 2011
9.470
9.480
8.690
8.848
2,210
-0.06(-0.63%)
Apr 26, 2011
7.400
8.904
7.400
8.904
29,766
+1.63(+22.47%)
Apr 25, 2011
9.210
9.584
7.239
7.270
71,958
-2.44(-25.16%)
Apr 21, 2011
11.39
11.39
9.190
9.714
129,159
-1.58(-14.01%)
Apr 20, 2011
10.67
11.30
10.67
11.30
13,790
+0.85(+8.10%)
Apr 19, 2011
10.61
10.61
10.45
10.45
6,090
+0.23(+2.25%)
Apr 18, 2011
10.76
10.76
10.14
10.22
11,305
-0.52(-4.84%)
Apr 15, 2011
10.44
10.90
10.44
10.74
9,558
+0.49(+4.76%)
Apr 14, 2011
10.39
10.39
10.10
10.25
31,510
-0.17(-1.59%)
Apr 13, 2011
10.11
10.79
10.11
10.42
12,382
+0.91(+9.54%)
Apr 12, 2011
9.580
9.580
9.010
9.510
20,748
-0.11(-1.14%)
Apr 11, 2011
10.21
10.29
9.400
9.620
24,291
-0.61(-5.93%)
Apr 08, 2011
9.960
10.77
9.955
10.23
22,366
+0.39(+3.91%)
Apr 07, 2011
9.085
9.843
9.054
9.841
30,990
+0.85(+9.47%)
Apr 06, 2011
8.850
8.990
8.850
8.990
2,100
+0.10(+1.12%)
Apr 05, 2011
8.780
8.890
8.780
8.890
10,330
+0.13(+1.52%)
Apr 04, 2011
8.710
8.817
8.710
8.757
8,000
-0.05(-0.60%)
Apr 01, 2011
8.770
8.851
8.749
8.810
7,370
+0.16(+1.85%)
Mar 31, 2011
8.100
8.650
8.100
8.650
23,400
+0.50(+6.13%)
Mar 30, 2011
8.150
8.150
8.150
8.150
13,000
+0.16(+2.00%)
Mar 29, 2011
7.990
7.990
7.990
7.990
620
-0.10(-1.24%)
Mar 28, 2011
8.150
8.150
7.990
8.090
3,850
-0.06(-0.74%)
Mar 25, 2011
8.150
8.150
8.150
8.150
1,000
+0.04(+0.49%)
Mar 24, 2011
8.070
8.110
8.070
8.110
1,900
-0.04(-0.49%)
Mar 23, 2011
8.140
8.150
8.100
8.150
1,287
+0.01(+0.12%)
Mar 22, 2011
8.150
8.165
8.139
8.140
4,600
+0.04(+0.49%)
Mar 21, 2011
7.980
8.130
7.980
8.100
11,550
+0.49(+6.44%)
Mar 18, 2011
7.400
7.630
7.400
7.610
12,550
+0.28(+3.84%)
Mar 17, 2011
7.510
7.510
7.328
7.328
6,900
+0.26(+3.73%)
Mar 16, 2011
7.250
7.460
7.060
7.065
13,900
-0.45(-5.93%)
Mar 15, 2011
6.540
7.510
6.540
7.510
38,380
-0.11(-1.44%)
Mar 14, 2011
7.790
7.980
7.620
7.620
13,700
-0.72(-8.63%)
Mar 11, 2011
7.650
8.360
7.640
8.340
18,050
+0.46(+5.84%)
Mar 10, 2011
8.415
8.448
7.570
7.880
37,420
-0.71(-8.30%)
Mar 09, 2011
8.650
8.740
8.570
8.593
19,615
+0.07(+0.85%)
Mar 08, 2011
8.520
8.520
8.215
8.520
28,100
+0.00(+0.00%)
Mar 07, 2011
8.342
8.520
8.219
8.520
18,950
+0.23(+2.74%)
Mar 04, 2011
8.706
8.728
8.213
8.293
5,900
-0.16(-1.86%)
Mar 03, 2011
8.130
8.500
8.130
8.450
2,850
+0.41(+5.16%)
Mar 02, 2011
8.000
8.157
7.940
8.036
11,150
+0.26(+3.29%)
Mar 01, 2011
7.640
7.978
7.640
7.780
9,950
+0.39(+5.28%)
Feb 28, 2011
7.254
7.430
7.230
7.390
15,309
+0.44(+6.41%)
Feb 25, 2011
6.600
7.070
6.600
6.945
13,550
+0.42(+6.36%)
Feb 24, 2011
7.040
7.070
6.530
6.530
12,220
-0.25(-3.69%)
Feb 23, 2011
6.920
6.948
6.400
6.780
47,140
-0.12(-1.74%)
Feb 22, 2011
7.720
7.780
6.890
6.900
44,630
-0.90(-11.59%)
Feb 18, 2011
7.940
7.990
7.804
7.804
10,400
-0.12(-1.46%)
Feb 17, 2011
7.995
8.044
7.890
7.920
8,310
-0.01(-0.13%)
Feb 16, 2011
7.900
8.190
7.900
7.930
23,100
+0.01(+0.08%)
Feb 15, 2011
8.360
8.420
7.920
7.924
45,940
-0.48(-5.76%)
Feb 14, 2011
8.083
8.408
7.980
8.408
22,553
+0.35(+4.32%)
Feb 11, 2011
8.070
8.110
7.990
8.060
26,251
+0.11(+1.38%)
Feb 10, 2011
7.954
7.954
7.720
7.950
36,336
-0.16(-1.92%)
Feb 09, 2011
8.100
8.106
7.740
8.106
42,571
-0.12(-1.50%)
Feb 08, 2011
8.575
8.575
8.230
8.230
26,890
-0.16(-1.91%)
Feb 07, 2011
8.351
8.424
8.280
8.390
23,450
+0.17(+2.13%)
Feb 04, 2011
8.305
8.496
8.215
8.215
6,450
-0.13(-1.61%)
Feb 03, 2011
8.350
8.350
8.121
8.350
11,599
+0.01(+0.12%)
Feb 02, 2011
8.420
8.510
8.260
8.340
28,200
-0.06(-0.71%)
Feb 01, 2011
8.421
8.440
8.200
8.400
20,795
+0.14(+1.68%)
Jan 31, 2011
8.416
8.497
8.261
8.261
25,900
+0.03(+0.38%)
Jan 28, 2011
8.540
8.540
8.213
8.230
25,800
-0.32(-3.76%)
Jan 27, 2011
8.750
8.763
8.459
8.551
23,190
-0.15(-1.70%)
Jan 26, 2011
8.550
8.751
8.550
8.699
5,400
+0.06(+0.69%)
Jan 25, 2011
8.700
8.700
8.160
8.640
21,953
-0.08(-0.97%)
Jan 24, 2011
8.899
8.899
8.600
8.725
26,650
+0.09(+1.10%)
Jan 21, 2011
7.960
9.000
7.935
8.630
56,400
+0.77(+9.80%)
Jan 20, 2011
8.510
8.510
7.720
7.860
95,800
-0.76(-8.81%)
Jan 19, 2011
8.500
9.200
8.449
8.620
28,773
+0.24(+2.86%)
Jan 18, 2011
8.230
8.400
8.090
8.380
24,800
+0.58(+7.42%)
Jan 14, 2011
7.850
7.970
7.580
7.801
21,400
-0.08(-1.08%)
Jan 13, 2011
7.810
8.220
7.750
7.886
26,050
+0.11(+1.40%)
Jan 12, 2011
7.060
7.800
7.060
7.777
59,438
+0.90(+13.04%)
Jan 11, 2011
6.710
7.108
6.540
6.880
47,748
+0.48(+7.50%)
Jan 10, 2011
6.840
6.840
6.291
6.400
43,650
-0.60(-8.57%)
Jan 07, 2011
7.050
7.270
6.890
7.000
32,080
-0.15(-2.10%)
Jan 06, 2011
7.800
7.800
6.850
7.150
94,175
-0.65(-8.33%)
Jan 05, 2011
7.610
7.940
7.090
7.800
31,665
+0.51(+7.05%)
Jan 04, 2011
6.830
7.880
6.830
7.286
125,026
+0.84(+12.96%)
Jan 03, 2011
6.450
6.500
6.370
6.450
18,408
+0.10(+1.60%)
Dec 31, 2010
5.710
6.810
5.690
6.348
23,600
+0.82(+14.80%)
Dec 30, 2010
5.610
5.610
5.530
5.530
5,500
-0.08(-1.43%)
Dec 29, 2010
5.610
5.660
5.530
5.610
17,600
-0.16(-2.77%)
Dec 28, 2010
5.770
5.770
5.770
5.770
1,000
+0.00(+0.00%)
Dec 27, 2010
5.770
5.770
5.770
5.770
1,100
+0.26(+4.72%)
Dec 23, 2010
5.490
5.710
5.490
5.510
30,525
-0.06(-1.13%)
Dec 22, 2010
4.980
5.690
4.940
5.573
57,601
+0.82(+17.32%)
Dec 21, 2010
4.710
4.750
4.640
4.750
7,300
-0.01(-0.17%)
Dec 20, 2010
4.580
4.830
4.580
4.758
63,000
+0.26(+5.73%)
Dec 17, 2010
4.530
4.560
4.500
4.500
10,000
-0.08(-1.82%)
Dec 16, 2010
4.616
4.616
4.468
4.583
10,100
-0.09(-1.85%)
Dec 15, 2010
5.029
5.029
4.670
4.670
5,900
-0.21(-4.27%)
Dec 14, 2010
4.880
4.927
4.878
4.878
11,000
+0.12(+2.50%)
Dec 13, 2010
4.844
4.844
4.757
4.759
14,400
-0.09(-1.92%)
Dec 10, 2010
4.922
4.922
4.852
4.853
11,800
-0.09(-1.73%)
Dec 09, 2010
5.050
5.050
4.938
4.938
3,100
+0.02(+0.50%)
Dec 08, 2010
4.780
5.020
4.780
4.913
13,400
+0.03(+0.68%)
Dec 07, 2010
5.179
5.180
4.880
4.880
36,275
-0.02(-0.41%)
Dec 06, 2010
4.570
5.200
4.570
4.900
32,070
+0.34(+7.48%)
Dec 03, 2010
4.621
4.760
4.559
4.559
10,400
+0.06(+1.31%)
Dec 02, 2010
4.491
4.500
4.470
4.500
8,800
+0.09(+1.97%)
Dec 01, 2010
4.333
4.443
4.300
4.413
6,700
-0.01(-0.16%)
Nov 30, 2010
4.230
4.440
4.230
4.420
51,100
+0.23(+5.49%)
Nov 29, 2010
4.059
4.190
4.056
4.190
6,000
+0.35(+9.12%)
Nov 26, 2010
3.840
3.840
3.802
3.840
2,600
+0.13(+3.52%)
Nov 24, 2010
3.707
3.709
3.709
3.709
1,000
+0.02(+0.48%)
Nov 23, 2010
3.700
3.700
3.672
3.692
8,000
-0.01(-0.39%)
Nov 22, 2010
3.750
3.860
3.600
3.706
24,000
-0.07(-1.96%)
Nov 19, 2010
3.780
3.780
3.780
3.780
4,500
+0.10(+2.63%)
Nov 18, 2010
3.683
3.683
3.683
3.683
500
+0.08(+2.31%)
Nov 17, 2010
3.260
3.600
3.260
3.600
8,500
+0.09(+2.43%)
Nov 16, 2010
3.720
3.720
3.259
3.514
16,980
-0.09(-2.38%)
Nov 15, 2010
3.690
3.690
3.600
3.600
3,200
-0.13(-3.61%)
Nov 12, 2010
3.870
3.870
3.735
3.735
12,300
-0.15(-3.74%)
Nov 11, 2010
3.780
3.880
3.748
3.880
5,600
+0.10(+2.54%)
Nov 09, 2010
3.784
3.784
3.784
0
-0.02(-0.48%)
Nov 08, 2010
3.750
3.910
3.720
3.802
26,600
-0.11(-2.72%)
Nov 05, 2010
3.909
3.909
3.909
3.909
100
+0.01(+0.23%)
Nov 04, 2010
3.929
3.974
3.900
3.900
35,100
+0.06(+1.50%)
Nov 03, 2010
3.830
4.000
3.792
3.842
15,500
+0.10(+2.73%)
Nov 02, 2010
3.821
3.821
3.610
3.740
4,100
+0.12(+3.21%)
Nov 01, 2010
3.420
3.671
3.310
3.624
24,400
+0.27(+8.00%)
Oct 29, 2010
3.878
3.878
3.356
3.356
10,275
-0.38(-10.28%)
Oct 28, 2010
3.390
3.875
3.390
3.740
37,600
+0.60(+19.11%)
Oct 27, 2010
3.133
3.186
2.998
3.140
28,700
-0.44(-12.29%)
Oct 25, 2010
3.850
3.850
3.475
3.580
31,500
-0.21(-5.61%)
Oct 22, 2010
3.851
3.880
3.793
3.793
37,200
-0.14(-3.55%)
Oct 21, 2010
4.027
4.090
3.853
3.933
25,200
-0.04(-0.97%)
Oct 20, 2010
3.803
3.971
3.560
3.971
41,550
+0.18(+4.75%)
Oct 19, 2010
3.475
3.870
3.475
3.791
19,400
+0.14(+3.73%)
Oct 18, 2010
3.450
3.655
3.343
3.655
31,100
+0.21(+6.08%)
Oct 15, 2010
3.154
3.561
3.135
3.445
12,124
+0.46(+15.29%)
Oct 14, 2010
2.842
3.178
2.756
2.988
43,500
+0.29(+10.67%)
Oct 13, 2010
2.305
2.700
2.305
2.700
29,800
+0.42(+18.45%)
Oct 12, 2010
2.237
2.281
2.237
2.280
23,500
+0.05(+2.20%)
Oct 08, 2010
2.231
2.231
2.231
0
+0.01(+0.36%)
Oct 07, 2010
2.158
2.223
2.158
2.223
10,500
+0.04(+1.72%)
Oct 06, 2010
2.229
2.237
2.185
2.185
1,500
+0.07(+3.41%)
Oct 05, 2010
2.124
2.124
2.113
2.113
15,500
-0.07(-3.21%)
Oct 04, 2010
2.172
2.183
2.172
2.183
5,000
-0.01(-0.48%)
Oct 01, 2010
2.193
2.193
2.193
2.193
700
-0.05(-2.25%)
Sep 30, 2010
2.201
2.244
2.201
2.244
10,100
+0.11(+4.91%)
Sep 29, 2010
2.185
2.185
2.139
2.139
7,700
-0.10(-4.28%)
Sep 28, 2010
2.239
2.239
2.179
2.235
21,800
-0.02(-0.87%)
Sep 27, 2010
2.251
2.254
2.251
2.254
3,200
+0.04(+2.01%)
Sep 24, 2010
2.209
2.209
2.209
2.209
1,000
+0.01(+0.47%)
Sep 20, 2010
2.199
2.199
2.199
0
+0.06(+2.64%)
Sep 17, 2010
2.169
2.183
2.143
2.143
4,100
-0.06(-2.61%)
Sep 15, 2010
2.200
2.200
2.200
2.200
2,750
-0.04(-1.67%)
Sep 14, 2010
2.222
2.239
2.222
2.237
21,000
+0.11(+5.04%)
Sep 13, 2010
2.185
2.190
2.120
2.130
2,650
-0.03(-1.30%)
Sep 09, 2010
2.158
2.158
2.158
0
+0.04(+1.89%)
Sep 08, 2010
2.041
2.118
2.018
2.118
12,000
+0.05(+2.32%)
Sep 07, 2010
2.067
2.070
2.067
2.070
4,000
-0.09(-4.03%)
Sep 03, 2010
2.034
2.176
2.034
2.157
12,200
+0.13(+6.29%)
Sep 02, 2010
2.032
2.032
2.029
2.029
1,000
-0.08(-3.82%)
Sep 01, 2010
2.110
2.110
2.110
2.110
750
+0.12(+6.03%)
Aug 31, 2010
2.081
2.081
1.990
1.990
7,000
-0.09(-4.23%)
Aug 30, 2010
2.140
2.140
2.078
2.078
10,600
-0.02(-1.03%)
Aug 27, 2010
2.099
2.099
2.099
2.099
1,000
-0.01(-0.33%)
Aug 26, 2010
2.204
2.288
2.107
2.107
23,500
-0.15(-6.48%)
Aug 25, 2010
2.270
2.270
2.084
2.252
51,000
-0.12(-5.16%)
Aug 24, 2010
2.367
2.375
2.367
2.375
15,000
+0.12(+5.56%)
Aug 23, 2010
2.442
2.442
2.250
2.250
8,000
-0.04(-1.73%)
Aug 20, 2010
2.458
2.500
2.277
2.289
10,500
-0.22(-8.58%)
Aug 19, 2010
2.468
2.505
2.425
2.505
4,500
-0.11(-4.34%)
Aug 18, 2010
2.620
2.630
2.570
2.618
19,000
+0.04(+1.47%)
Aug 17, 2010
2.651
2.660
2.567
2.580
24,750
+0.13(+5.31%)
Aug 16, 2010
2.090
2.579
2.090
2.450
11,300
+0.42(+20.82%)
Aug 13, 2010
2.086
2.086
2.028
2.028
25,500
-0.04(-2.11%)
Aug 12, 2010
2.057
2.071
2.057
2.071
5,400
+0.06(+3.24%)
Aug 11, 2010
2.320
2.320
2.006
2.006
6,545
+0.02(+1.13%)
Aug 10, 2010
2.107
2.107
1.984
1.984
8,600
-0.10(-4.75%)
Aug 09, 2010
1.986
2.103
1.967
2.083
12,000
+0.08(+3.84%)
Aug 06, 2010
1.980
2.007
1.953
2.006
21,500
+0.09(+4.89%)
Aug 05, 2010
2.023
2.023
1.883
1.913
8,000
-0.05(-2.67%)
Aug 04, 2010
1.869
2.005
1.869
1.965
3,000
+0.10(+5.16%)
Aug 03, 2010
1.898
1.898
1.869
1.869
5,000
+0.01(+0.57%)
Aug 02, 2010
1.500
1.858
1.500
1.858
800
+0.01(+0.41%)
Jul 30, 2010
1.539
1.851
1.539
1.851
16,600
+0.41(+28.69%)
Jul 29, 2010
1.404
1.460
1.404
1.438
8,000
+0.08(+5.74%)
Jul 28, 2010
1.310
1.360
1.310
1.360
12,700
-0.01(-0.62%)
Jul 23, 2010
1.369
1.369
1.369
0
+0.01(+0.62%)
Jul 22, 2010
1.387
1.388
1.360
1.360
8,400
-0.00(-0.26%)
Jul 21, 2010
1.363
1.363
1.363
1.363
5,000
+0.02(+1.19%)
Jul 20, 2010
1.347
1.347
1.347
1.347
5,000
+0.03(+2.01%)
Jul 14, 2010
1.321
1.321
1.321
0
-0.04(-3.19%)
Jul 13, 2010
1.362
1.365
1.362
1.365
1,500
+0.03(+2.06%)
Jul 06, 2010
1.337
1.337
1.337
0
+0.06(+4.78%)
Jul 02, 2010
1.276
1.276
1.276
1.276
2,000
-0.02(-1.54%)
Jun 30, 2010
1.296
1.296
1.296
0
-0.04(-3.03%)
Jun 29, 2010
1.423
1.423
1.264
1.337
16,400
-0.02(-1.73%)
Jun 25, 2010
1.349
1.363
1.323
1.360
55,100
+0.06(+4.98%)
Jun 24, 2010
1.320
1.320
1.296
1.296
12,000
-0.04(-3.18%)
Jun 23, 2010
1.345
1.345
1.338
1.338
7,900
-0.02(-1.15%)
Jun 22, 2010
1.430
1.430
1.352
1.353
17,000
+0.04(+3.32%)
Jun 18, 2010
1.310
1.310
1.310
0
+0.09(+7.38%)
Jun 15, 2010
1.220
1.220
1.220
0
+0.13(+11.57%)
Jun 11, 2010
1.093
1.093
1.093
0
-0.10(-8.39%)
Jun 08, 2010
1.194
1.194
1.194
1.194
0
-0.06(-4.42%)
Jun 03, 2010
1.249
1.249
1.249
0
-0.11(-8.00%)
Jun 02, 2010
1.357
1.357
1.357
1.357
7,500
+0.01(+0.56%)
Jun 01, 2010
1.379
1.379
1.350
1.350
3,100
+0.07(+5.63%)
May 28, 2010
1.271
1.278
1.271
1.278
20,000
-0.01(-0.65%)
May 27, 2010
1.298
1.298
1.286
1.286
400
+0.18(+16.53%)
May 26, 2010
1.125
1.126
1.104
1.104
2,200
-0.02(-1.74%)
May 21, 2010
1.124
1.124
1.124
0
+0.09(+8.88%)
May 20, 2010
0.9810
1.042
0.9765
1.032
108,200
-0.23(-18.39%)
May 19, 2010
1.274
1.274
1.264
1.264
1,700
-0.15(-10.32%)
May 14, 2010
1.410
1.410
1.410
0
-0.03(-2.08%)
May 13, 2010
1.440
1.440
1.440
1.440
9,000
+0.00(+0.17%)
May 12, 2010
1.438
1.438
1.438
1.438
700
+0.00(+0.00%)
May 11, 2010
1.470
1.470
1.438
1.438
2,900
-0.03(-2.21%)
May 10, 2010
1.548
1.548
1.460
1.470
1,600
+0.17(+13.38%)
May 07, 2010
1.260
1.296
1.226
1.296
25,500
+0.10(+8.26%)
May 06, 2010
1.355
1.355
1.198
1.198
4,500
-0.26(-17.72%)
May 04, 2010
1.456
1.456
1.456
1.456
0
-0.12(-7.59%)
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.