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
MAG Silver Corp
(NY:
MAG
)
13.35
-0.61 (-4.37%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Apr 30, 2010
7.700
7.850
7.600
7.640
203,467
-0.02(-0.26%)
Apr 29, 2010
7.680
7.760
7.640
7.660
125,137
+0.01(+0.13%)
Apr 28, 2010
7.580
7.700
7.564
7.650
141,641
+0.03(+0.39%)
Apr 27, 2010
7.690
7.850
7.550
7.620
335,194
-0.43(-5.31%)
Apr 26, 2010
8.000
8.280
7.950
8.047
218,175
+0.11(+1.35%)
Apr 23, 2010
7.710
7.960
7.690
7.940
90,812
+0.17(+2.19%)
Apr 22, 2010
7.610
7.780
7.610
7.770
105,209
+0.13(+1.70%)
Apr 21, 2010
7.490
7.750
7.490
7.640
95,557
+0.09(+1.19%)
Apr 20, 2010
7.530
7.870
7.530
7.550
138,968
+0.06(+0.80%)
Apr 19, 2010
7.370
7.610
7.363
7.490
143,913
-0.02(-0.27%)
Apr 16, 2010
7.540
7.650
7.200
7.510
183,852
+0.01(+0.13%)
Apr 15, 2010
7.540
7.660
7.490
7.500
87,755
-0.15(-1.96%)
Apr 14, 2010
7.570
7.820
7.510
7.650
114,998
+0.13(+1.73%)
Apr 13, 2010
7.600
7.740
7.260
7.520
173,450
-0.14(-1.83%)
Apr 12, 2010
7.960
7.960
7.650
7.660
71,366
-0.21(-2.67%)
Apr 09, 2010
7.900
7.950
7.740
7.870
209,463
+0.02(+0.25%)
Apr 08, 2010
7.870
7.878
7.750
7.850
105,825
-0.05(-0.63%)
Apr 07, 2010
8.090
8.150
7.870
7.900
200,622
-0.12(-1.50%)
Apr 06, 2010
8.000
8.130
7.940
8.020
203,663
+0.08(+1.07%)
Apr 05, 2010
7.920
7.990
7.790
7.935
196,135
+0.17(+2.12%)
Apr 01, 2010
7.500
7.770
7.770
7.770
145,000
+0.35(+4.72%)
Mar 31, 2010
7.340
7.500
7.300
7.420
134,474
+0.13(+1.78%)
Mar 30, 2010
7.060
7.290
7.060
7.290
181,432
+0.04(+0.55%)
Mar 29, 2010
7.500
7.684
7.160
7.250
226,087
-0.20(-2.68%)
Mar 26, 2010
7.730
7.750
7.340
7.450
192,233
-0.28(-3.62%)
Mar 25, 2010
7.810
8.060
7.580
7.730
198,627
-0.03(-0.39%)
Mar 24, 2010
7.620
7.890
7.390
7.760
263,181
+0.11(+1.44%)
Mar 23, 2010
7.280
7.660
7.270
7.650
117,883
+0.32(+4.37%)
Mar 22, 2010
7.230
7.330
7.120
7.330
100,668
+0.07(+0.97%)
Mar 19, 2010
7.440
7.510
7.150
7.260
142,715
-0.23(-3.07%)
Mar 18, 2010
7.570
7.670
7.400
7.490
93,045
-0.05(-0.66%)
Mar 17, 2010
7.550
7.550
7.350
7.540
128,070
+0.06(+0.80%)
Mar 16, 2010
7.460
7.540
7.330
7.480
106,918
+0.12(+1.63%)
Mar 15, 2010
7.293
7.390
7.280
7.360
79,965
-0.02(-0.27%)
Mar 12, 2010
7.540
7.580
7.300
7.380
140,342
+0.03(+0.37%)
Mar 11, 2010
7.300
7.540
7.220
7.353
228,553
+0.06(+0.86%)
Mar 10, 2010
6.900
7.340
6.900
7.290
290,814
+0.32(+4.59%)
Mar 09, 2010
6.920
7.030
6.720
6.970
139,012
-0.06(-0.85%)
Mar 08, 2010
7.000
7.080
6.920
7.030
168,096
+0.04(+0.57%)
Mar 05, 2010
6.990
6.990
6.790
6.990
134,487
+0.23(+3.40%)
Mar 04, 2010
6.750
6.890
6.610
6.760
79,902
-0.04(-0.59%)
Mar 03, 2010
7.000
7.000
6.780
6.800
109,697
-0.11(-1.59%)
Mar 02, 2010
6.680
6.910
6.680
6.910
173,044
+0.23(+3.44%)
Mar 01, 2010
6.400
6.690
6.390
6.680
123,170
+0.33(+5.20%)
Feb 26, 2010
6.270
6.390
6.160
6.350
85,415
+0.08(+1.28%)
Feb 25, 2010
5.920
6.300
5.900
6.270
107,867
+0.23(+3.81%)
Feb 24, 2010
6.100
6.100
5.950
6.040
59,856
+0.04(+0.67%)
Feb 23, 2010
6.160
6.200
5.940
6.000
122,156
-0.22(-3.54%)
Feb 22, 2010
6.040
6.390
5.990
6.220
190,861
+0.30(+5.07%)
Feb 19, 2010
5.760
6.050
5.710
5.920
138,623
+0.10(+1.72%)
Feb 18, 2010
5.730
5.880
5.530
5.820
85,930
+0.02(+0.34%)
Feb 17, 2010
6.000
6.000
5.790
5.800
99,341
-0.13(-2.19%)
Feb 16, 2010
5.860
6.050
5.860
5.930
122,971
+0.18(+3.13%)
Feb 12, 2010
5.660
5.750
5.750
5.750
55,300
+0.09(+1.59%)
Feb 11, 2010
5.570
5.710
5.390
5.660
123,178
+0.24(+4.43%)
Feb 10, 2010
5.400
5.480
5.220
5.420
66,315
-0.00(-0.00%)
Feb 09, 2010
5.250
5.480
5.160
5.420
121,212
+0.24(+4.64%)
Feb 08, 2010
5.400
5.460
5.150
5.180
131,685
-0.22(-4.07%)
Feb 05, 2010
5.260
5.440
5.050
5.400
279,849
+0.14(+2.66%)
Feb 04, 2010
5.730
5.760
5.250
5.260
214,281
-0.70(-11.74%)
Feb 03, 2010
5.790
6.000
5.780
5.960
62,218
+0.06(+1.02%)
Feb 02, 2010
5.960
5.990
5.840
5.900
67,016
-0.03(-0.51%)
Feb 01, 2010
5.560
5.990
5.560
5.930
154,780
+0.31(+5.52%)
Jan 29, 2010
5.850
5.960
5.510
5.620
195,207
-0.49(-8.02%)
Jan 28, 2010
6.080
6.160
5.800
6.110
128,687
+0.06(+0.99%)
Jan 27, 2010
6.190
6.240
5.950
6.050
98,102
-0.15(-2.42%)
Jan 26, 2010
6.120
6.330
6.080
6.200
69,792
+0.00(+0.00%)
Jan 25, 2010
6.200
6.270
5.950
6.200
166,719
+0.03(+0.49%)
Jan 22, 2010
6.240
6.390
6.050
6.170
187,658
-0.14(-2.22%)
Jan 21, 2010
6.630
6.630
6.220
6.310
300,050
-0.32(-4.83%)
Jan 20, 2010
6.890
6.890
6.460
6.630
161,990
-0.26(-3.77%)
Jan 19, 2010
6.600
6.930
6.600
6.890
172,734
+0.21(+3.14%)
Jan 15, 2010
6.840
6.680
6.680
6.680
107,700
-0.27(-3.88%)
Jan 14, 2010
6.840
6.990
6.670
6.950
215,437
+0.15(+2.21%)
Jan 13, 2010
6.530
6.900
6.460
6.800
162,126
+0.32(+4.94%)
Jan 12, 2010
6.830
6.830
6.310
6.480
179,890
-0.27(-4.00%)
Jan 11, 2010
6.710
6.940
6.710
6.750
179,933
+0.05(+0.75%)
Jan 08, 2010
6.530
6.750
6.380
6.700
167,569
+0.24(+3.72%)
Jan 07, 2010
6.670
6.670
6.120
6.460
145,426
-0.02(-0.31%)
Jan 06, 2010
6.220
6.520
6.030
6.480
230,663
+0.39(+6.40%)
Jan 05, 2010
6.200
6.200
6.060
6.090
97,859
+0.00(+0.00%)
Jan 04, 2010
6.230
6.230
6.050
6.090
129,275
+0.10(+1.67%)
Dec 31, 2009
6.040
5.990
5.990
5.990
93,900
-0.09(-1.48%)
Dec 30, 2009
6.010
6.100
5.910
6.080
81,547
+0.04(+0.66%)
Dec 29, 2009
6.170
6.180
6.000
6.040
103,276
-0.03(-0.49%)
Dec 28, 2009
6.280
6.280
6.000
6.070
59,359
-0.03(-0.49%)
Dec 24, 2009
6.170
6.190
6.050
6.100
52,822
-0.02(-0.33%)
Dec 23, 2009
6.050
6.190
5.910
6.120
136,845
+0.24(+4.08%)
Dec 22, 2009
5.910
5.910
5.690
5.880
95,170
+0.06(+1.03%)
Dec 21, 2009
5.950
6.010
5.790
5.820
111,276
-0.11(-1.85%)
Dec 18, 2009
5.990
6.050
5.800
5.930
162,041
+0.08(+1.37%)
Dec 17, 2009
6.150
6.150
5.840
5.850
164,633
-0.26(-4.26%)
Dec 16, 2009
6.210
6.210
6.010
6.110
149,531
+0.01(+0.16%)
Dec 15, 2009
6.090
6.240
5.960
6.100
138,697
-0.05(-0.81%)
Dec 14, 2009
6.147
6.240
6.120
6.150
110,054
+0.18(+3.02%)
Dec 11, 2009
6.300
6.300
5.920
5.970
184,861
-0.21(-3.40%)
Dec 10, 2009
6.300
6.500
6.100
6.180
153,789
-0.07(-1.12%)
Dec 09, 2009
6.210
6.260
6.000
6.250
287,375
+0.05(+0.81%)
Dec 08, 2009
6.700
6.700
6.170
6.200
264,942
-0.45(-6.77%)
Dec 07, 2009
6.580
6.740
6.490
6.650
194,058
-0.03(-0.45%)
Dec 04, 2009
6.880
6.880
6.420
6.680
293,197
-0.12(-1.76%)
Dec 03, 2009
6.950
7.040
6.500
6.800
394,002
-0.05(-0.73%)
Dec 02, 2009
6.680
7.380
6.680
6.850
577,069
+0.19(+2.85%)
Dec 01, 2009
6.250
6.910
6.120
6.660
601,685
+0.62(+10.26%)
Nov 30, 2009
5.770
6.160
5.750
6.040
219,409
+0.23(+3.96%)
Nov 27, 2009
5.730
6.090
5.690
5.810
200,538
-0.39(-6.29%)
Nov 25, 2009
5.730
6.250
5.730
6.200
266,148
+0.52(+9.15%)
Nov 24, 2009
5.630
5.700
5.530
5.680
72,446
+0.00(+0.00%)
Nov 23, 2009
5.580
5.770
5.570
5.680
204,497
+0.15(+2.71%)
Nov 20, 2009
5.490
5.599
5.410
5.530
87,416
-0.01(-0.18%)
Nov 19, 2009
5.550
5.660
5.430
5.540
126,844
-0.16(-2.81%)
Nov 18, 2009
5.600
5.740
5.520
5.700
159,579
+0.11(+1.97%)
Nov 17, 2009
5.680
5.680
5.350
5.590
141,145
-0.10(-1.76%)
Nov 16, 2009
5.630
5.750
5.490
5.690
214,286
+0.27(+4.98%)
Nov 13, 2009
5.270
5.518
5.260
5.420
90,222
+0.15(+2.85%)
Nov 12, 2009
5.590
5.630
5.250
5.270
144,042
-0.33(-5.89%)
Nov 11, 2009
5.760
5.760
5.530
5.600
149,144
-0.10(-1.75%)
Nov 10, 2009
5.600
5.720
5.570
5.700
164,704
+0.10(+1.79%)
Nov 09, 2009
5.600
5.810
5.590
5.600
104,427
+0.07(+1.27%)
Nov 06, 2009
5.720
5.720
5.470
5.530
69,357
-0.11(-1.95%)
Nov 05, 2009
5.700
5.800
5.600
5.640
63,040
-0.05(-0.88%)
Nov 04, 2009
5.840
5.870
5.570
5.690
149,210
+0.10(+1.79%)
Nov 03, 2009
5.350
5.590
5.090
5.590
147,818
+0.42(+8.12%)
Nov 02, 2009
5.310
5.440
5.090
5.170
131,698
-0.05(-0.96%)
Oct 30, 2009
5.560
5.560
5.090
5.220
130,338
-0.19(-3.51%)
Oct 29, 2009
5.050
5.500
5.050
5.410
175,824
+0.31(+6.08%)
Oct 28, 2009
5.400
5.410
5.070
5.100
260,071
-0.36(-6.59%)
Oct 27, 2009
5.350
5.530
5.350
5.460
124,125
+0.06(+1.11%)
Oct 26, 2009
5.640
5.750
5.360
5.400
319,930
-0.33(-5.76%)
Oct 23, 2009
5.730
5.740
5.630
5.730
183,203
-0.10(-1.72%)
Oct 22, 2009
5.980
6.060
5.700
5.830
183,442
-0.21(-3.48%)
Oct 21, 2009
6.060
6.220
6.000
6.040
154,051
+0.01(+0.17%)
Oct 20, 2009
6.070
6.113
6.020
6.030
267,931
-0.44(-6.80%)
Oct 19, 2009
6.390
6.550
6.280
6.470
260,520
+0.21(+3.35%)
Oct 16, 2009
6.350
6.350
6.150
6.260
126,232
+0.07(+1.13%)
Oct 15, 2009
6.460
6.460
6.140
6.190
156,156
-0.16(-2.52%)
Oct 14, 2009
6.420
6.470
6.130
6.350
223,078
+0.28(+4.61%)
Oct 13, 2009
6.090
6.330
5.960
6.070
215,590
+0.05(+0.83%)
Oct 12, 2009
6.310
6.350
5.980
6.020
118,440
+0.00(+0.00%)
Oct 09, 2009
6.200
6.250
5.980
6.020
112,213
-0.21(-3.37%)
Oct 08, 2009
5.940
6.400
5.940
6.230
357,179
+0.33(+5.59%)
Oct 07, 2009
5.930
6.110
5.850
5.900
268,731
-0.05(-0.84%)
Oct 06, 2009
6.000
6.130
5.740
5.950
279,976
+0.28(+4.94%)
Oct 05, 2009
5.450
5.690
5.430
5.670
84,013
+0.24(+4.42%)
Oct 02, 2009
5.370
5.500
5.100
5.430
142,458
+0.01(+0.18%)
Oct 01, 2009
5.650
5.850
5.400
5.420
144,613
-0.40(-6.87%)
Sep 30, 2009
5.820
5.990
5.720
5.820
255,375
+0.10(+1.75%)
Sep 29, 2009
5.840
5.840
5.500
5.720
176,289
-0.07(-1.21%)
Sep 28, 2009
5.760
5.860
5.750
5.790
209,662
+0.07(+1.23%)
Sep 25, 2009
5.330
5.730
5.250
5.720
240,690
+0.30(+5.54%)
Sep 24, 2009
5.520
5.550
5.270
5.420
190,430
-0.07(-1.28%)
Sep 23, 2009
5.250
5.560
5.250
5.490
389,910
+0.28(+5.37%)
Sep 22, 2009
5.100
5.350
5.060
5.210
183,348
+0.23(+4.62%)
Sep 21, 2009
5.010
5.090
4.890
4.980
188,968
-0.07(-1.42%)
Sep 18, 2009
5.180
5.250
5.000
5.052
142,321
-0.16(-3.03%)
Sep 17, 2009
5.535
5.540
5.150
5.210
218,648
-0.36(-6.46%)
Sep 16, 2009
5.550
5.710
5.481
5.570
224,493
+0.07(+1.35%)
Sep 15, 2009
5.340
5.550
5.340
5.496
183,808
+0.16(+2.92%)
Sep 14, 2009
5.400
5.450
5.290
5.340
163,634
+0.00(+0.00%)
Sep 11, 2009
5.160
5.490
5.160
5.340
269,396
+0.22(+4.30%)
Sep 10, 2009
5.000
5.170
4.900
5.120
164,124
+0.04(+0.79%)
Sep 09, 2009
5.200
5.350
5.050
5.080
238,442
-0.03(-0.59%)
Sep 08, 2009
5.300
5.300
5.100
5.110
148,694
-0.01(-0.18%)
Sep 04, 2009
4.900
5.150
4.900
5.119
205,164
+0.15(+3.00%)
Sep 03, 2009
4.840
5.040
4.810
4.970
308,907
+0.16(+3.39%)
Sep 02, 2009
4.560
4.850
4.480
4.807
191,959
+0.34(+7.54%)
Sep 01, 2009
4.520
4.549
4.460
4.470
58,710
-0.05(-1.11%)
Aug 31, 2009
4.790
4.790
4.520
4.520
73,145
-0.12(-2.59%)
Aug 28, 2009
4.650
4.710
4.590
4.640
71,687
+0.04(+0.87%)
Aug 27, 2009
4.500
4.650
4.450
4.600
75,530
+0.10(+2.22%)
Aug 26, 2009
4.560
4.570
4.450
4.500
84,366
-0.08(-1.75%)
Aug 25, 2009
4.650
4.650
4.500
4.580
126,002
-0.01(-0.22%)
Aug 24, 2009
4.640
4.670
4.560
4.590
118,026
-0.02(-0.43%)
Aug 21, 2009
4.620
4.699
4.590
4.610
146,673
+0.01(+0.22%)
Aug 20, 2009
4.650
4.700
4.520
4.600
138,865
-0.10(-2.10%)
Aug 19, 2009
4.730
4.800
4.580
4.699
72,503
-0.07(-1.50%)
Aug 18, 2009
4.870
4.870
4.750
4.770
94,818
+0.00(+0.00%)
Aug 17, 2009
4.800
4.840
4.710
4.770
186,529
-0.08(-1.65%)
Aug 14, 2009
4.800
4.900
4.800
4.850
55,150
-0.01(-0.21%)
Aug 13, 2009
5.000
5.000
4.840
4.860
85,638
-0.04(-0.82%)
Aug 12, 2009
4.900
4.950
4.720
4.900
79,710
+0.18(+3.81%)
Aug 11, 2009
4.750
4.800
4.680
4.720
83,328
-0.04(-0.84%)
Aug 10, 2009
4.810
4.840
4.750
4.760
76,424
-0.09(-1.86%)
Aug 07, 2009
4.950
4.950
4.800
4.850
50,836
-0.06(-1.22%)
Aug 06, 2009
5.000
5.000
4.800
4.910
66,110
-0.01(-0.21%)
Aug 05, 2009
4.950
5.000
4.860
4.920
70,680
+0.01(+0.21%)
Aug 04, 2009
5.080
5.080
4.900
4.910
63,327
-0.14(-2.77%)
Aug 03, 2009
4.960
5.500
4.900
5.050
219,024
+0.17(+3.48%)
Jul 31, 2009
4.640
4.890
4.550
4.880
124,247
+0.31(+6.78%)
Jul 30, 2009
4.720
4.819
4.560
4.570
188,936
-0.02(-0.44%)
Jul 29, 2009
4.760
4.820
4.550
4.590
168,721
-0.21(-4.37%)
Jul 28, 2009
5.140
5.200
4.771
4.800
84,216
-0.36(-6.98%)
Jul 27, 2009
5.200
5.210
5.140
5.160
20,300
-0.01(-0.19%)
Jul 24, 2009
5.150
5.180
5.040
5.170
320
+0.01(+0.19%)
Jul 23, 2009
5.060
5.160
5.000
5.160
34,910
+0.10(+1.98%)
Jul 22, 2009
4.880
5.180
4.880
5.060
29,655
-0.04(-0.78%)
Jul 21, 2009
5.280
5.280
4.920
5.100
86,792
-0.10(-1.92%)
Jul 20, 2009
5.200
5.210
5.160
5.200
69,110
+0.04(+0.78%)
Jul 17, 2009
5.100
5.160
4.970
5.160
77,927
+0.06(+1.18%)
Jul 16, 2009
5.200
5.200
5.000
5.100
53,800
-0.05(-0.97%)
Jul 15, 2009
5.080
5.180
4.960
5.150
123,902
+0.24(+4.80%)
Jul 14, 2009
4.890
4.950
4.760
4.914
82,528
+0.14(+3.02%)
Jul 13, 2009
4.650
4.770
4.600
4.770
101,190
+0.04(+0.85%)
Jul 10, 2009
4.700
4.800
4.560
4.730
141,075
+0.07(+1.50%)
Jul 09, 2009
4.660
4.820
4.500
4.660
372,511
+0.28(+6.40%)
Jul 08, 2009
4.330
4.400
4.170
4.380
71,100
-0.04(-0.91%)
Jul 07, 2009
4.450
4.480
4.370
4.420
29,995
-0.08(-1.78%)
Jul 06, 2009
4.410
4.500
4.360
4.500
51,184
+0.06(+1.35%)
Jul 02, 2009
4.530
4.600
4.400
4.440
42,657
-0.16(-3.48%)
Jul 01, 2009
4.530
4.699
4.500
4.600
24,511
+0.01(+0.22%)
Jun 30, 2009
4.570
4.610
4.430
4.590
25,644
+0.01(+0.22%)
Jun 29, 2009
4.840
4.850
4.560
4.580
62,801
-0.24(-4.98%)
Jun 26, 2009
5.170
5.170
4.800
4.820
84,654
-0.13(-2.63%)
Jun 25, 2009
4.670
4.970
4.670
4.950
79,257
+0.26(+5.54%)
Jun 24, 2009
4.740
4.950
4.540
4.690
100,160
+0.11(+2.40%)
Jun 23, 2009
4.760
4.849
4.360
4.580
135,342
-0.06(-1.29%)
Jun 22, 2009
4.900
4.900
4.520
4.640
132,892
-0.26(-5.31%)
Jun 19, 2009
4.890
4.920
4.820
4.900
26,200
+0.05(+1.03%)
Jun 18, 2009
4.650
4.880
4.650
4.850
48,374
+0.13(+2.75%)
Jun 17, 2009
4.840
4.840
4.560
4.720
66,566
-0.10(-2.07%)
Jun 16, 2009
4.980
5.050
4.750
4.820
71,201
-0.08(-1.63%)
Jun 15, 2009
4.950
5.100
4.850
4.900
86,121
-0.23(-4.48%)
Jun 12, 2009
5.050
5.200
4.810
5.130
95,857
+0.00(+0.00%)
Jun 11, 2009
5.010
5.230
5.010
5.130
51,570
-0.03(-0.58%)
Jun 10, 2009
5.260
5.260
5.100
5.160
50,200
-0.12(-2.27%)
Jun 09, 2009
5.390
5.390
5.250
5.280
28,577
+0.05(+0.96%)
Jun 08, 2009
5.080
5.230
5.080
5.230
55,298
+0.04(+0.77%)
Jun 05, 2009
5.800
5.800
5.170
5.190
96,797
-0.18(-3.35%)
Jun 04, 2009
5.460
5.500
5.250
5.370
57,949
+0.08(+1.51%)
Jun 03, 2009
5.690
5.720
5.250
5.290
127,770
-0.40(-7.03%)
Jun 02, 2009
5.930
5.930
5.630
5.690
82,245
+0.04(+0.71%)
Jun 01, 2009
5.870
5.940
5.530
5.650
67,586
-0.05(-0.88%)
May 29, 2009
5.730
5.770
5.500
5.700
159,597
+0.40(+7.55%)
May 28, 2009
5.140
5.300
4.990
5.300
104,561
+0.25(+4.95%)
May 27, 2009
5.250
5.260
5.030
5.050
107,599
-0.20(-3.81%)
May 26, 2009
5.290
5.490
5.250
5.250
80,405
-0.26(-4.72%)
May 22, 2009
5.480
5.580
5.410
5.510
68,084
+0.11(+2.04%)
May 21, 2009
5.620
5.620
5.330
5.400
79,074
-0.10(-1.79%)
May 20, 2009
5.320
5.537
5.320
5.498
85,399
+0.27(+5.13%)
May 19, 2009
5.200
5.270
5.130
5.230
52,059
+0.07(+1.36%)
May 18, 2009
5.050
5.280
5.050
5.160
24,770
+0.03(+0.58%)
May 15, 2009
5.210
5.215
5.070
5.130
46,853
-0.07(-1.35%)
May 14, 2009
5.180
5.300
5.150
5.200
54,900
-0.08(-1.52%)
May 13, 2009
5.500
5.500
5.200
5.280
55,272
-0.17(-3.12%)
May 12, 2009
5.250
5.650
5.250
5.450
87,510
+0.21(+4.01%)
May 11, 2009
5.480
5.480
5.240
5.240
32,295
-0.23(-4.20%)
May 08, 2009
5.020
5.470
5.020
5.470
67,010
+0.41(+8.10%)
May 07, 2009
5.160
5.190
4.980
5.060
57,203
-0.05(-0.98%)
May 06, 2009
5.020
5.150
5.020
5.110
58,835
+0.02(+0.39%)
May 05, 2009
5.100
5.140
5.050
5.090
57,289
+0.00(+0.00%)
May 04, 2009
5.120
5.120
5.060
5.090
73,099
+0.02(+0.39%)
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.