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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
181.75
-0.09 (-0.05%)
Streaming Delayed Price
Updated: 11:49 AM EDT, May 20, 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 (%)
Feb 26, 2010
5.767
6.086
5.642
6.058
315,997
+0.29(+5.05%)
Feb 25, 2010
5.573
5.767
5.476
5.767
207,315
+0.13(+2.34%)
Feb 24, 2010
5.399
5.697
5.372
5.635
157,395
+0.22(+4.10%)
Feb 23, 2010
5.469
5.510
5.372
5.413
67,998
-0.11(-2.01%)
Feb 22, 2010
5.406
5.552
5.358
5.524
152,296
+0.20(+3.78%)
Feb 19, 2010
5.268
5.386
5.219
5.323
75,450
+0.01(+0.26%)
Feb 18, 2010
5.462
5.462
5.212
5.309
145,488
-0.16(-2.92%)
Feb 17, 2010
5.490
5.490
5.323
5.469
63,368
+0.00(+0.00%)
Feb 16, 2010
5.261
5.497
5.219
5.469
130,845
+0.31(+6.05%)
Feb 12, 2010
5.199
5.157
5.157
5.157
41,839
-0.08(-1.46%)
Feb 11, 2010
5.199
5.254
5.109
5.233
92,126
+0.03(+0.53%)
Feb 10, 2010
5.032
5.226
4.997
5.205
75,487
+0.15(+2.88%)
Feb 09, 2010
4.921
5.143
4.914
5.060
75,822
+0.17(+3.55%)
Feb 08, 2010
4.845
4.914
4.748
4.887
63,335
+0.05(+1.00%)
Feb 05, 2010
4.921
4.991
4.762
4.838
196,496
-0.08(-1.69%)
Feb 04, 2010
5.095
5.122
4.900
4.921
160,161
-0.15(-3.01%)
Feb 03, 2010
5.164
5.226
5.018
5.074
87,745
-0.05(-0.95%)
Feb 02, 2010
5.136
5.150
4.921
5.122
222,088
+0.05(+0.96%)
Feb 01, 2010
5.247
5.275
5.039
5.074
149,914
-0.17(-3.17%)
Jan 29, 2010
5.413
5.469
5.219
5.240
113,056
+0.15(+2.86%)
Jan 28, 2010
5.115
5.399
5.032
5.095
259,329
+0.02(+0.41%)
Jan 27, 2010
5.143
5.157
4.997
5.074
66,663
-0.08(-1.48%)
Jan 26, 2010
4.963
5.164
4.963
5.150
230,651
+0.18(+3.63%)
Jan 25, 2010
4.824
5.025
4.734
4.970
217,512
+0.19(+4.06%)
Jan 22, 2010
4.914
4.956
4.769
4.776
146,306
-0.17(-3.50%)
Jan 21, 2010
4.928
5.088
4.921
4.949
180,872
+0.01(+0.28%)
Jan 20, 2010
4.873
4.935
4.838
4.935
57,417
+0.03(+0.71%)
Jan 19, 2010
4.873
4.935
4.817
4.900
78,057
+0.03(+0.57%)
Jan 15, 2010
4.914
4.873
4.873
4.873
57,276
-0.06(-1.26%)
Jan 14, 2010
4.831
4.942
4.776
4.935
59,425
+0.08(+1.71%)
Jan 13, 2010
4.762
4.900
4.741
4.852
94,869
+0.10(+2.19%)
Jan 12, 2010
4.824
4.859
4.706
4.748
117,726
-0.10(-2.14%)
Jan 11, 2010
4.873
4.914
4.790
4.852
79,926
-0.03(-0.71%)
Jan 08, 2010
4.880
4.900
4.727
4.887
170,455
+0.03(+0.71%)
Jan 07, 2010
4.838
4.949
4.727
4.852
126,609
+0.01(+0.29%)
Jan 06, 2010
4.873
4.970
4.803
4.838
161,417
-0.08(-1.55%)
Jan 05, 2010
4.921
4.991
4.859
4.914
103,994
-0.03(-0.56%)
Jan 04, 2010
5.004
5.004
4.852
4.942
158,763
+0.08(+1.71%)
Dec 31, 2009
4.831
4.859
4.859
4.859
116,572
+0.06(+1.15%)
Dec 30, 2009
4.894
4.949
4.755
4.803
88,052
-0.11(-2.26%)
Dec 29, 2009
4.977
4.977
4.859
4.914
93,762
-0.02(-0.42%)
Dec 28, 2009
4.852
5.095
4.845
4.935
141,866
+0.06(+1.28%)
Dec 24, 2009
4.859
5.004
4.838
4.873
51,822
-0.01(-0.14%)
Dec 23, 2009
4.880
4.907
4.824
4.880
57,150
-0.02(-0.42%)
Dec 22, 2009
4.900
4.928
4.852
4.900
69,843
+0.03(+0.57%)
Dec 21, 2009
4.935
4.935
4.748
4.873
102,163
+0.00(+0.00%)
Dec 18, 2009
4.838
4.900
4.713
4.873
105,875
+0.09(+1.88%)
Dec 17, 2009
4.679
4.810
4.644
4.783
128,139
+0.04(+0.88%)
Dec 16, 2009
4.526
4.817
4.526
4.741
182,696
+0.19(+4.11%)
Dec 15, 2009
4.637
4.637
4.547
4.554
124,841
-0.12(-2.52%)
Dec 14, 2009
4.498
4.679
4.429
4.672
547,889
+0.33(+7.67%)
Dec 11, 2009
4.346
4.443
4.235
4.339
152,536
-0.07(-1.57%)
Dec 10, 2009
4.408
4.443
4.242
4.408
130,963
+0.01(+0.16%)
Dec 09, 2009
4.519
4.526
4.367
4.401
128,916
-0.15(-3.20%)
Dec 08, 2009
4.533
4.623
4.498
4.547
95,958
-0.03(-0.76%)
Dec 07, 2009
4.526
4.582
4.512
4.582
100,426
+0.07(+1.54%)
Dec 04, 2009
4.616
4.630
4.492
4.512
164,157
+0.03(+0.62%)
Dec 03, 2009
4.630
4.637
4.485
4.485
134,352
-0.08(-1.82%)
Dec 02, 2009
4.623
4.734
4.554
4.568
169,837
-0.09(-1.93%)
Dec 01, 2009
4.796
4.900
4.568
4.658
302,696
-0.06(-1.18%)
Nov 30, 2009
4.616
4.734
4.512
4.713
164,943
+0.06(+1.34%)
Nov 27, 2009
4.540
4.686
4.505
4.651
96,330
-0.03(-0.59%)
Nov 25, 2009
4.665
4.693
4.547
4.679
129,185
+0.00(+0.00%)
Nov 24, 2009
4.721
4.741
4.575
4.679
199,704
-0.10(-2.03%)
Nov 23, 2009
4.824
5.025
4.713
4.776
256,041
+0.06(+1.17%)
Nov 20, 2009
4.831
4.859
4.644
4.720
207,960
-0.10(-2.16%)
Nov 19, 2009
4.928
5.004
4.817
4.824
127,014
-0.14(-2.79%)
Nov 18, 2009
4.928
5.046
4.748
4.963
226,646
+0.03(+0.70%)
Nov 17, 2009
4.900
5.108
4.900
4.928
132,722
-0.02(-0.42%)
Nov 16, 2009
4.977
5.074
4.921
4.949
225,581
+0.02(+0.42%)
Nov 13, 2009
4.983
5.039
4.900
4.928
182,475
-0.07(-1.39%)
Nov 12, 2009
5.233
5.351
4.887
4.997
333,106
-0.31(-5.87%)
Nov 11, 2009
5.330
5.469
5.219
5.309
317,181
+0.09(+1.73%)
Nov 10, 2009
6.349
6.349
5.192
5.219
1,298,429
-1.23(-19.03%)
Nov 09, 2009
6.460
6.675
6.432
6.446
437,305
+0.00(+0.00%)
Nov 06, 2009
6.044
6.453
5.968
6.446
379,693
+0.46(+7.64%)
Nov 05, 2009
6.065
6.127
5.933
5.989
229,126
+0.08(+1.29%)
Nov 04, 2009
5.989
6.155
5.864
5.912
254,094
+0.03(+0.47%)
Nov 03, 2009
5.427
5.989
5.199
5.885
296,563
+0.48(+8.85%)
Nov 02, 2009
5.635
5.718
5.247
5.406
157,459
-0.16(-2.86%)
Oct 30, 2009
5.663
5.712
5.337
5.566
310,249
-0.19(-3.25%)
Oct 29, 2009
5.448
5.795
5.448
5.753
143,347
+0.29(+5.33%)
Oct 28, 2009
5.753
5.857
5.337
5.462
307,260
-0.30(-5.17%)
Oct 27, 2009
5.878
6.016
5.725
5.760
132,926
-0.10(-1.77%)
Oct 26, 2009
5.621
5.975
5.621
5.864
304,455
+0.15(+2.55%)
Oct 23, 2009
5.725
5.753
5.580
5.718
121,966
-0.19(-3.28%)
Oct 22, 2009
5.836
5.912
5.635
5.912
156,411
+0.08(+1.31%)
Oct 21, 2009
5.857
5.996
5.788
5.836
140,358
-0.03(-0.59%)
Oct 20, 2009
5.885
5.947
5.788
5.871
139,657
-0.14(-2.31%)
Oct 19, 2009
5.892
6.044
5.878
6.009
250,071
+0.14(+2.36%)
Oct 16, 2009
5.878
6.093
5.788
5.871
206,386
-0.11(-1.85%)
Oct 15, 2009
5.614
6.030
5.580
5.982
270,985
+0.30(+5.24%)
Oct 14, 2009
5.718
5.802
5.607
5.684
178,352
+0.06(+1.11%)
Oct 13, 2009
5.607
5.621
5.497
5.621
76,162
+0.00(+0.00%)
Oct 12, 2009
5.649
5.760
5.580
5.621
148,203
+0.06(+1.00%)
Oct 09, 2009
5.538
5.566
5.365
5.566
173,803
+0.06(+1.01%)
Oct 08, 2009
5.406
5.667
5.344
5.510
250,446
+0.12(+2.19%)
Oct 07, 2009
4.997
5.441
4.970
5.393
278,783
+0.35(+6.87%)
Oct 06, 2009
5.157
5.219
4.984
5.046
190,738
-0.03(-0.68%)
Oct 05, 2009
4.921
5.095
4.914
5.081
148,844
+0.21(+4.27%)
Oct 02, 2009
4.894
5.004
4.651
4.873
243,482
-0.06(-1.13%)
Oct 01, 2009
5.157
5.164
4.914
4.928
274,826
-0.27(-5.20%)
Sep 30, 2009
5.233
5.302
5.039
5.199
195,001
-0.07(-1.32%)
Sep 29, 2009
5.372
5.607
5.205
5.268
156,609
-0.04(-0.78%)
Sep 28, 2009
5.178
5.351
5.060
5.309
250,449
+0.26(+5.08%)
Sep 25, 2009
5.365
5.379
4.942
5.053
448,061
-0.37(-6.90%)
Sep 24, 2009
5.836
5.836
5.309
5.427
424,042
-0.33(-5.78%)
Sep 23, 2009
5.961
5.989
5.732
5.760
193,837
-0.21(-3.48%)
Sep 22, 2009
5.857
5.989
5.663
5.968
214,103
+0.15(+2.50%)
Sep 21, 2009
5.871
5.885
5.781
5.822
124,026
-0.11(-1.87%)
Sep 18, 2009
5.919
5.996
5.725
5.933
530,896
+0.08(+1.30%)
Sep 17, 2009
6.016
6.100
5.753
5.857
201,703
-0.17(-2.82%)
Sep 16, 2009
5.933
6.134
5.892
6.027
302,915
+0.11(+1.82%)
Sep 15, 2009
5.871
5.996
5.822
5.919
199,505
+0.01(+0.12%)
Sep 14, 2009
5.940
5.961
5.829
5.912
165,239
+0.00(+0.00%)
Sep 11, 2009
5.815
5.947
5.739
5.912
209,257
+0.03(+0.47%)
Sep 10, 2009
5.975
5.975
5.781
5.885
154,673
+0.00(+0.00%)
Sep 09, 2009
5.850
5.919
5.649
5.885
161,039
+0.01(+0.12%)
Sep 08, 2009
6.093
6.093
5.725
5.878
214,963
+0.01(+0.12%)
Sep 04, 2009
5.739
5.871
5.587
5.871
237,787
+0.19(+3.42%)
Sep 03, 2009
5.379
5.677
5.344
5.677
263,782
+0.35(+6.64%)
Sep 02, 2009
5.434
5.462
5.268
5.323
234,506
-0.18(-3.27%)
Sep 01, 2009
5.781
5.892
5.427
5.503
504,717
-0.28(-4.91%)
Aug 31, 2009
5.871
5.926
5.614
5.788
241,959
-0.13(-2.22%)
Aug 28, 2009
6.204
6.224
5.781
5.919
335,926
-0.16(-2.62%)
Aug 27, 2009
6.120
6.204
5.885
6.079
402,308
-0.10(-1.68%)
Aug 26, 2009
6.238
6.238
5.996
6.183
335,535
-0.03(-0.45%)
Aug 25, 2009
6.100
6.356
6.100
6.210
576,133
+0.25(+4.19%)
Aug 24, 2009
5.635
6.377
5.635
5.961
1,432,905
+0.35(+6.17%)
Aug 21, 2009
5.559
5.933
5.510
5.614
563,004
+0.09(+1.63%)
Aug 20, 2009
5.337
5.607
5.337
5.524
378,608
+0.17(+3.10%)
Aug 19, 2009
5.351
5.552
5.275
5.358
292,936
-0.05(-0.90%)
Aug 18, 2009
5.434
5.601
5.344
5.406
521,286
+0.27(+5.25%)
Aug 17, 2009
5.323
5.510
5.060
5.137
367,312
-0.46(-8.16%)
Aug 14, 2009
5.406
5.691
5.101
5.594
975,636
+0.17(+3.20%)
Aug 13, 2009
5.878
5.878
5.205
5.420
1,550,848
-0.40(-6.79%)
Aug 12, 2009
5.892
6.308
5.552
5.815
2,019,965
-0.04(-0.71%)
Aug 11, 2009
7.264
7.964
5.663
5.857
6,360,192
-0.44(-7.04%)
Aug 10, 2009
5.725
6.474
5.725
6.301
1,357,159
+0.59(+10.32%)
Aug 07, 2009
5.081
5.802
5.032
5.711
1,230,126
+0.66(+13.03%)
Aug 06, 2009
5.503
5.614
4.866
5.053
942,952
-0.37(-6.90%)
Aug 05, 2009
4.942
5.490
4.900
5.427
967,008
+0.75(+16.00%)
Aug 04, 2009
4.318
5.032
4.311
4.679
905,132
+0.31(+6.97%)
Aug 03, 2009
4.381
4.418
4.207
4.374
378,843
+0.09(+2.10%)
Jul 31, 2009
4.228
4.332
4.096
4.284
378,177
-0.02(-0.48%)
Jul 30, 2009
4.166
4.401
4.117
4.304
643,572
+0.17(+4.02%)
Jul 29, 2009
3.854
4.173
3.785
4.138
379,295
+0.28(+7.37%)
Jul 28, 2009
3.798
3.930
3.757
3.854
321,518
+0.01(+0.18%)
Jul 27, 2009
3.687
3.944
3.667
3.847
376,616
+0.21(+5.71%)
Jul 24, 2009
3.493
3.694
3.466
3.639
2,084
+0.10(+2.74%)
Jul 23, 2009
3.445
3.681
3.445
3.542
546,877
+0.10(+2.82%)
Jul 22, 2009
3.285
3.500
3.161
3.445
587,215
+0.11(+3.33%)
Jul 21, 2009
3.355
3.410
3.285
3.334
139,749
-0.07(-2.04%)
Jul 20, 2009
3.376
3.514
3.376
3.403
203,887
-0.01(-0.20%)
Jul 17, 2009
3.424
3.521
3.327
3.410
268,178
+0.00(+0.00%)
Jul 16, 2009
3.327
3.445
3.223
3.410
294,703
+0.10(+2.93%)
Jul 15, 2009
3.327
3.431
3.237
3.313
321,968
+0.02(+0.63%)
Jul 14, 2009
3.209
3.292
3.081
3.292
247,153
+0.15(+4.86%)
Jul 13, 2009
3.036
3.272
3.036
3.140
374,113
+0.20(+6.84%)
Jul 10, 2009
3.057
3.076
2.904
2.939
185,973
-0.13(-4.29%)
Jul 09, 2009
3.078
3.140
3.001
3.071
217,508
+0.04(+1.37%)
Jul 08, 2009
3.022
3.320
2.974
3.029
465,971
+0.02(+0.69%)
Jul 07, 2009
3.327
3.369
2.967
3.008
847,110
-0.33(-9.96%)
Jul 06, 2009
3.396
3.514
3.237
3.341
299,215
-0.03(-1.03%)
Jul 02, 2009
3.521
3.534
3.369
3.376
296,185
-0.18(-5.07%)
Jul 01, 2009
3.403
3.583
3.334
3.556
342,906
+0.21(+6.21%)
Jun 30, 2009
3.452
3.514
3.272
3.348
541,741
-0.15(-4.17%)
Jun 29, 2009
3.563
3.681
3.452
3.493
509,023
+0.07(+2.02%)
Jun 26, 2009
3.958
3.972
3.376
3.424
2,772,739
-0.55(-13.94%)
Jun 25, 2009
3.916
4.013
3.778
3.979
1,316,058
+0.49(+13.89%)
Jun 24, 2009
3.175
3.577
3.126
3.493
544,412
+0.37(+12.00%)
Jun 23, 2009
3.043
3.188
3.015
3.119
239,412
+0.07(+2.27%)
Jun 22, 2009
3.285
3.285
3.029
3.050
334,026
-0.24(-7.37%)
Jun 19, 2009
3.459
3.500
3.292
3.292
222,263
-0.11(-3.26%)
Jun 18, 2009
3.362
3.583
3.341
3.403
175,048
-0.01(-0.41%)
Jun 17, 2009
3.438
3.535
3.195
3.417
277,528
-0.03(-0.80%)
Jun 16, 2009
3.604
3.708
3.431
3.445
226,173
-0.12(-3.31%)
Jun 15, 2009
3.694
3.805
3.486
3.563
254,037
-0.17(-4.46%)
Jun 12, 2009
3.743
3.923
3.715
3.729
339,100
-0.06(-1.47%)
Jun 11, 2009
3.916
3.965
3.778
3.785
405,120
-0.12(-3.02%)
Jun 10, 2009
4.055
4.069
3.840
3.902
378,471
-0.06(-1.40%)
Jun 09, 2009
4.020
4.159
3.916
3.958
326,488
-0.06(-1.38%)
Jun 08, 2009
3.923
4.069
3.895
4.013
326,068
-0.02(-0.52%)
Jun 05, 2009
4.159
4.214
3.958
4.034
286,008
-0.08(-1.86%)
Jun 04, 2009
4.020
4.124
3.972
4.110
176,524
+0.10(+2.60%)
Jun 03, 2009
3.958
4.110
3.923
4.006
220,402
-0.05(-1.20%)
Jun 02, 2009
4.159
4.221
3.916
4.055
405,793
-0.12(-2.82%)
Jun 01, 2009
4.498
4.498
4.027
4.173
596,478
-0.16(-3.68%)
May 29, 2009
4.339
4.498
4.145
4.332
620,374
+0.18(+4.34%)
May 28, 2009
3.888
4.228
3.708
4.152
642,498
+0.38(+10.11%)
May 27, 2009
4.159
4.183
3.667
3.771
464,948
-0.35(-8.42%)
May 26, 2009
3.785
4.270
3.708
4.117
485,563
+0.24(+6.07%)
May 22, 2009
4.159
4.263
3.840
3.882
686,731
-0.26(-6.35%)
May 21, 2009
4.117
4.311
4.020
4.145
408,569
-0.03(-0.66%)
May 20, 2009
4.485
4.679
4.159
4.173
596,871
-0.28(-6.23%)
May 19, 2009
4.672
4.859
4.401
4.450
665,422
-0.36(-7.49%)
May 18, 2009
4.401
4.991
4.207
4.810
985,157
+0.50(+11.58%)
May 15, 2009
4.187
4.769
4.089
4.311
797,685
+0.01(+0.32%)
May 14, 2009
4.914
4.914
3.951
4.297
2,003,783
-0.68(-13.65%)
May 13, 2009
5.025
5.774
4.783
4.977
3,437,383
-0.38(-7.12%)
May 12, 2009
4.124
5.808
4.124
5.358
10,923,801
+2.85(+113.54%)
May 11, 2009
2.724
2.724
2.433
2.509
326,344
-0.12(-4.49%)
May 08, 2009
2.592
2.696
2.502
2.627
287,214
+0.04(+1.61%)
May 07, 2009
2.925
3.057
2.377
2.585
545,758
-0.40(-13.26%)
May 06, 2009
2.634
3.057
2.634
2.980
1,002,474
+0.49(+19.78%)
May 05, 2009
2.128
2.530
2.079
2.488
650,158
+0.36(+16.94%)
May 04, 2009
2.059
2.128
2.052
2.128
178,055
+0.09(+4.42%)
May 01, 2009
2.190
2.190
2.038
2.038
131,078
-0.15(-6.96%)
Apr 30, 2009
2.183
2.204
2.114
2.190
127,519
+0.01(+0.64%)
Apr 29, 2009
2.079
2.183
2.038
2.176
114,579
+0.10(+4.67%)
Apr 28, 2009
2.031
2.079
1.955
2.079
89,513
+0.08(+3.81%)
Apr 27, 2009
2.038
2.149
1.989
2.003
113,614
-0.06(-3.02%)
Apr 24, 2009
2.066
2.135
2.024
2.066
150,421
+0.03(+1.36%)
Apr 23, 2009
2.107
2.107
2.010
2.038
201,542
-0.10(-4.85%)
Apr 22, 2009
2.398
2.398
2.114
2.142
290,064
+0.02(+0.98%)
Apr 21, 2009
1.975
2.121
1.941
2.121
175,762
+0.10(+5.15%)
Apr 20, 2009
2.183
2.253
1.975
2.017
208,235
-0.21(-9.63%)
Apr 17, 2009
2.114
2.253
2.038
2.232
291,469
+0.13(+6.27%)
Apr 16, 2009
2.149
2.149
2.010
2.100
204,310
+0.01(+0.66%)
Apr 15, 2009
2.010
2.142
2.010
2.086
176,420
+0.08(+3.79%)
Apr 14, 2009
2.142
2.142
2.010
2.010
207,922
-0.09(-4.29%)
Apr 13, 2009
2.010
2.253
2.010
2.100
303,749
+0.06(+2.71%)
Apr 09, 2009
2.031
2.045
1.858
2.045
259,311
+0.14(+7.27%)
Apr 08, 2009
1.871
1.941
1.865
1.906
53,132
+0.06(+3.00%)
Apr 07, 2009
1.899
1.934
1.844
1.851
98,644
-0.08(-4.30%)
Apr 06, 2009
1.858
1.955
1.816
1.934
112,394
+0.02(+1.09%)
Apr 03, 2009
1.948
1.982
1.871
1.913
121,201
-0.03(-1.78%)
Apr 02, 2009
2.079
2.183
1.906
1.948
280,628
+0.06(+2.93%)
Apr 01, 2009
1.865
2.010
1.865
1.892
110,671
+0.03(+1.87%)
Mar 31, 2009
1.892
2.003
1.823
1.858
165,704
+0.03(+1.52%)
Mar 30, 2009
1.885
1.927
1.781
1.830
118,199
-0.07(-3.65%)
Mar 26, 2009
1.955
2.079
1.899
1.899
425,093
-0.01(-0.73%)
Mar 25, 2009
1.982
2.024
1.802
1.913
140,127
-0.03(-1.43%)
Mar 24, 2009
1.767
2.038
1.767
1.941
71,416
-0.12(-6.04%)
Mar 23, 2009
2.038
2.066
1.975
2.066
179,092
+0.12(+6.05%)
Mar 20, 2009
1.941
1.948
1.788
1.948
209,766
+0.01(+0.72%)
Mar 19, 2009
2.190
2.253
1.885
1.934
301,408
-0.13(-6.38%)
Mar 18, 2009
2.017
2.142
1.975
2.066
281,100
+0.02(+1.02%)
Mar 17, 2009
1.989
2.183
1.802
2.045
292,322
-0.28(-11.94%)
Mar 16, 2009
2.447
2.516
2.253
2.322
189,581
-0.08(-3.18%)
Mar 13, 2009
2.468
2.572
2.239
2.398
0
-0.04(-1.70%)
Mar 12, 2009
2.121
2.474
1.955
2.440
804,408
+0.30(+14.29%)
Mar 11, 2009
2.086
2.211
2.059
2.135
95,049
+0.06(+2.67%)
Mar 10, 2009
1.871
2.079
1.851
2.079
254,330
+0.31(+17.65%)
Mar 09, 2009
1.677
1.823
1.672
1.767
94,908
+0.05(+2.82%)
Mar 06, 2009
1.795
1.871
1.664
1.719
0
-0.07(-3.88%)
Mar 05, 2009
1.975
2.017
1.767
1.788
154,224
-0.26(-12.84%)
Mar 04, 2009
2.142
2.218
1.920
2.052
285,399
-0.21(-9.20%)
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.