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
B&G Foods Holdings
(NY:
BGS
)
9.400
-0.150 (-1.57%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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, 2009
2.852
2.866
2.601
2.698
385,280
-0.12(-4.37%)
Apr 29, 2009
2.354
2.910
2.354
2.822
652,072
+0.50(+21.44%)
Apr 28, 2009
2.266
2.337
2.266
2.323
107,055
+0.05(+2.13%)
Apr 27, 2009
2.266
2.292
2.235
2.275
155,281
-0.04(-1.53%)
Apr 24, 2009
2.218
2.341
2.213
2.310
238,540
+0.09(+4.18%)
Apr 23, 2009
2.257
2.257
2.209
2.218
161,954
-0.02(-0.98%)
Apr 22, 2009
2.253
2.301
2.204
2.240
237,470
-0.04(-1.55%)
Apr 21, 2009
2.262
2.403
2.226
2.275
396,138
+0.03(+1.18%)
Apr 20, 2009
2.257
2.270
2.226
2.248
269,541
-0.07(-2.86%)
Apr 17, 2009
2.332
2.332
2.297
2.315
210,681
-0.02(-0.76%)
Apr 16, 2009
2.310
2.350
2.270
2.332
283,847
+0.05(+2.12%)
Apr 15, 2009
2.222
2.297
2.222
2.284
132,662
+0.04(+1.97%)
Apr 14, 2009
2.284
2.310
2.156
2.240
175,324
-0.05(-2.12%)
Apr 13, 2009
2.270
2.315
2.270
2.288
73,732
-0.01(-0.38%)
Apr 09, 2009
2.292
2.306
2.262
2.297
156,635
+0.03(+1.36%)
Apr 08, 2009
2.178
2.266
2.165
2.266
98,728
+0.08(+3.63%)
Apr 07, 2009
2.204
2.257
2.182
2.187
125,648
-0.02(-1.00%)
Apr 06, 2009
2.222
2.226
2.173
2.209
152,877
-0.04(-1.57%)
Apr 03, 2009
2.257
2.284
2.218
2.244
175,251
-0.05(-2.30%)
Apr 02, 2009
2.319
2.403
2.257
2.297
222,368
+0.03(+1.36%)
Apr 01, 2009
2.244
2.332
2.187
2.266
253,202
-0.03(-1.15%)
Mar 31, 2009
2.085
2.328
2.024
2.292
594,852
+0.24(+11.83%)
Mar 30, 2009
2.147
2.160
2.002
2.050
226,253
-0.32(-13.41%)
Mar 26, 2009
2.337
2.367
2.284
2.367
449,186
+0.11(+4.88%)
Mar 25, 2009
2.253
2.315
2.187
2.257
304,951
+0.04(+1.79%)
Mar 24, 2009
2.257
2.292
2.213
2.218
182,879
-0.07(-2.90%)
Mar 23, 2009
2.235
2.284
2.209
2.284
455,485
+0.10(+4.65%)
Mar 20, 2009
2.200
2.200
2.156
2.182
387,040
-0.02(-0.80%)
Mar 19, 2009
2.226
2.231
2.178
2.200
253,965
-0.00(-0.20%)
Mar 18, 2009
2.173
2.204
2.116
2.204
253,466
+0.04(+1.83%)
Mar 17, 2009
2.059
2.182
2.046
2.165
251,730
+0.11(+5.14%)
Mar 16, 2009
2.028
2.200
2.019
2.059
439,020
+0.08(+4.01%)
Mar 13, 2009
1.966
2.028
1.931
1.979
0
+0.03(+1.58%)
Mar 12, 2009
1.777
1.962
1.759
1.949
238,699
+0.17(+9.68%)
Mar 11, 2009
1.759
1.794
1.759
1.777
162,444
+0.02(+1.26%)
Mar 10, 2009
1.759
1.777
1.697
1.755
370,338
+0.05(+3.11%)
Mar 09, 2009
1.733
1.808
1.697
1.702
262,017
-0.06(-3.26%)
Mar 06, 2009
1.763
1.799
1.731
1.759
0
+0.02(+1.27%)
Mar 05, 2009
1.737
1.825
1.715
1.737
88,208
-0.04(-2.48%)
Mar 04, 2009
1.763
1.808
1.755
1.781
240,446
+0.03(+1.76%)
Mar 02, 2009
1.675
1.772
1.675
1.750
593,392
+0.07(+4.47%)
Feb 27, 2009
1.627
1.741
1.618
1.675
0
+0.03(+1.60%)
Feb 26, 2009
1.653
1.741
1.649
1.649
132,233
+0.01(+0.54%)
Feb 25, 2009
1.719
1.737
1.600
1.640
181,362
-0.08(-4.62%)
Feb 24, 2009
1.574
1.719
1.547
1.719
286,533
+0.15(+9.86%)
Feb 23, 2009
1.636
1.701
1.565
1.565
225,112
-0.07(-4.31%)
Feb 20, 2009
1.887
1.887
1.574
1.636
405,254
-0.28(-14.52%)
Feb 19, 2009
1.971
2.006
1.913
1.913
254,842
-0.04(-1.81%)
Feb 18, 2009
1.984
2.024
1.940
1.949
231,670
-0.02(-1.12%)
Feb 17, 2009
2.072
2.099
1.940
1.971
318,286
-0.15(-6.88%)
Feb 13, 2009
2.147
2.160
2.081
2.116
262,405
-0.02(-1.03%)
Feb 12, 2009
2.112
2.169
2.090
2.138
268,125
+0.00(+0.00%)
Feb 11, 2009
2.107
2.156
2.085
2.138
168,637
+0.03(+1.46%)
Feb 10, 2009
2.191
2.213
2.107
2.107
183,494
-0.08(-3.82%)
Feb 09, 2009
2.173
2.209
2.147
2.191
237,075
+0.02(+0.81%)
Feb 06, 2009
2.134
2.222
2.081
2.173
399,976
+0.03(+1.44%)
Feb 05, 2009
2.112
2.182
2.076
2.143
312,012
+0.02(+1.04%)
Feb 04, 2009
2.182
2.213
2.121
2.121
125,043
-0.07(-3.02%)
Feb 03, 2009
2.156
2.196
2.134
2.187
155,029
+0.05(+2.27%)
Feb 02, 2009
2.072
2.173
2.015
2.138
355,440
+0.09(+4.53%)
Jan 30, 2009
2.147
2.182
2.041
2.046
0
-0.07(-3.53%)
Jan 29, 2009
2.090
2.173
2.072
2.121
154,998
+0.02(+0.84%)
Jan 28, 2009
2.076
2.103
2.037
2.103
258,662
+0.04(+1.92%)
Jan 27, 2009
2.028
2.138
1.984
2.063
404,971
+0.05(+2.41%)
Jan 26, 2009
1.979
2.081
1.979
2.015
280,243
+0.04(+2.24%)
Jan 23, 2009
1.887
2.006
1.874
1.971
153,203
+0.04(+2.29%)
Jan 22, 2009
2.019
2.019
1.905
1.927
73,691
-0.11(-5.41%)
Jan 21, 2009
1.900
2.054
1.896
2.037
241,482
+0.15(+8.20%)
Jan 20, 2009
2.028
2.032
1.878
1.882
243,914
-0.19(-8.96%)
Jan 16, 2009
2.151
2.200
2.019
2.068
371,339
-0.04(-2.09%)
Jan 15, 2009
2.129
2.169
2.112
2.112
201,883
-0.03(-1.44%)
Jan 14, 2009
2.200
2.204
2.138
2.143
190,945
-0.08(-3.57%)
Jan 13, 2009
2.222
2.235
2.182
2.222
163,612
+0.00(+0.00%)
Jan 12, 2009
2.315
2.315
2.222
2.222
77,504
-0.09(-3.82%)
Jan 09, 2009
2.447
2.447
2.292
2.310
127,064
-0.11(-4.73%)
Jan 08, 2009
2.306
2.442
2.297
2.425
535,301
+0.12(+5.16%)
Jan 07, 2009
2.425
2.429
2.292
2.306
178,272
-0.15(-6.27%)
Jan 06, 2009
2.478
2.478
2.381
2.460
214,762
+0.01(+0.36%)
Jan 05, 2009
2.438
2.460
2.416
2.451
145,679
+0.03(+1.28%)
Jan 02, 2009
2.398
2.431
2.381
2.420
0
+0.04(+1.67%)
Jan 01, 2009
2.222
2.394
2.222
2.381
0
+0.00(+0.00%)
Dec 31, 2008
2.222
2.394
2.222
2.381
366,020
+0.17(+7.78%)
Dec 30, 2008
2.359
2.385
2.173
2.209
432,070
-0.16(-6.70%)
Dec 29, 2008
2.381
2.407
2.292
2.367
170,331
-0.06(-2.36%)
Dec 26, 2008
2.367
2.447
2.367
2.425
118,975
+0.02(+0.92%)
Dec 24, 2008
2.310
2.451
2.266
2.403
146,306
+0.12(+5.21%)
Dec 23, 2008
2.248
2.376
2.222
2.284
261,452
+0.05(+2.37%)
Dec 22, 2008
2.288
2.292
2.182
2.231
485,599
-0.04(-1.56%)
Dec 19, 2008
2.442
2.513
2.235
2.266
855,711
-0.08(-3.56%)
Dec 18, 2008
2.315
2.381
2.266
2.350
270,081
+0.04(+1.91%)
Dec 17, 2008
2.315
2.354
2.270
2.306
643,446
-0.03(-1.13%)
Dec 16, 2008
2.284
2.341
2.275
2.332
320,609
+0.07(+3.32%)
Dec 15, 2008
2.376
2.385
2.213
2.257
227,435
-0.13(-5.54%)
Dec 12, 2008
2.257
2.389
2.204
2.389
252,193
+0.10(+4.23%)
Dec 11, 2008
2.248
2.354
2.248
2.292
203,985
-0.01(-0.57%)
Dec 10, 2008
2.337
2.376
2.235
2.306
218,972
-0.05(-2.06%)
Dec 09, 2008
2.500
2.592
2.319
2.354
316,664
-0.17(-6.81%)
Dec 08, 2008
2.381
2.548
2.372
2.526
282,763
+0.15(+6.51%)
Dec 05, 2008
2.253
2.372
2.196
2.372
214,358
+0.10(+4.47%)
Dec 04, 2008
2.235
2.367
2.235
2.270
253,690
+0.00(+0.19%)
Dec 03, 2008
2.213
2.328
2.191
2.266
281,300
-0.03(-1.15%)
Dec 02, 2008
2.134
2.292
2.129
2.292
238,926
+0.19(+8.79%)
Dec 01, 2008
2.381
2.381
2.107
2.107
338,063
-0.26(-11.15%)
Nov 28, 2008
2.398
2.429
2.372
2.372
112,200
-0.04(-1.65%)
Nov 26, 2008
2.200
2.412
2.200
2.412
323,877
+0.14(+6.01%)
Nov 25, 2008
2.301
2.341
2.182
2.275
419,197
-0.02(-0.96%)
Nov 24, 2008
1.781
2.306
1.781
2.297
371,257
+0.25(+12.04%)
Nov 21, 2008
1.931
2.054
1.874
2.050
739,741
+0.12(+6.41%)
Nov 20, 2008
1.944
2.000
1.887
1.927
345,539
-0.08(-3.96%)
Nov 19, 2008
2.240
2.244
1.999
2.006
333,747
-0.25(-11.13%)
Nov 18, 2008
2.151
2.257
2.116
2.257
446,448
+0.11(+4.92%)
Nov 17, 2008
2.072
2.248
1.949
2.151
266,583
-0.01(-0.41%)
Nov 14, 2008
2.138
2.218
2.094
2.160
450,930
+0.02(+1.03%)
Nov 13, 2008
1.935
2.138
1.860
2.138
327,840
+0.21(+10.73%)
Nov 12, 2008
2.059
2.059
1.922
1.931
530,903
-0.15(-7.40%)
Nov 11, 2008
2.037
2.147
2.006
2.085
292,657
-0.02(-0.84%)
Nov 10, 2008
2.090
2.226
2.068
2.103
394,441
+0.05(+2.58%)
Nov 07, 2008
1.935
2.059
1.913
2.050
636,795
+0.13(+6.65%)
Nov 06, 2008
1.905
2.024
1.865
1.922
622,918
-0.03(-1.58%)
Nov 05, 2008
1.856
1.966
1.763
1.953
698,004
+0.04(+2.07%)
Nov 04, 2008
1.662
1.913
1.618
1.913
929,162
+0.28(+16.98%)
Nov 03, 2008
1.671
1.737
1.600
1.636
875,057
-0.01(-0.54%)
Oct 31, 2008
1.389
1.675
1.384
1.644
3,013,736
+0.39(+30.88%)
Oct 30, 2008
1.283
1.503
1.217
1.256
379,525
+0.03(+2.52%)
Oct 29, 2008
1.327
1.367
1.212
1.226
606,829
-0.09(-7.02%)
Oct 28, 2008
1.353
1.358
1.190
1.318
564,439
+0.06(+4.55%)
Oct 27, 2008
1.389
1.402
1.234
1.261
989,743
+0.13(+11.72%)
Oct 24, 2008
1.173
1.274
1.120
1.129
569,591
-0.12(-9.54%)
Oct 23, 2008
2.059
2.063
1.177
1.248
1,070,811
-0.87(-41.16%)
Oct 22, 2008
2.068
2.204
2.032
2.121
111,145
+0.03(+1.26%)
Oct 21, 2008
2.292
2.292
2.068
2.094
252,093
-0.21(-9.00%)
Oct 20, 2008
2.310
2.381
2.270
2.301
235,226
+0.09(+4.19%)
Oct 17, 2008
2.134
2.332
2.116
2.209
329,709
+0.00(+0.00%)
Oct 16, 2008
1.957
2.209
1.882
2.209
273,733
+0.26(+13.61%)
Oct 15, 2008
2.218
2.218
1.944
1.944
289,865
-0.29(-12.85%)
Oct 14, 2008
2.491
2.610
2.196
2.231
609,716
-0.07(-3.25%)
Oct 13, 2008
2.187
2.319
2.143
2.306
534,296
+0.23(+11.04%)
Oct 10, 2008
1.900
2.076
1.631
2.076
471,220
+0.09(+4.67%)
Oct 09, 2008
2.222
2.270
1.984
1.984
844,540
-0.21(-9.64%)
Oct 08, 2008
2.191
2.292
1.887
2.196
457,833
+0.01(+0.40%)
Oct 07, 2008
2.544
2.583
2.187
2.187
233,664
-0.34(-13.44%)
Oct 06, 2008
2.689
2.751
2.209
2.526
555,341
-0.24(-8.76%)
Oct 03, 2008
2.954
2.954
2.742
2.769
657,849
-0.21(-7.10%)
Oct 02, 2008
3.068
3.130
2.976
2.980
145,484
-0.07(-2.17%)
Oct 01, 2008
3.183
3.201
3.020
3.046
96,050
-0.11(-3.36%)
Sep 30, 2008
3.205
3.209
2.976
3.152
291,289
-0.03(-0.83%)
Sep 29, 2008
3.302
3.351
2.976
3.179
314,888
-0.13(-3.87%)
Sep 26, 2008
3.351
3.381
3.284
3.306
0
-0.12(-3.60%)
Sep 25, 2008
3.306
3.443
3.306
3.430
236,059
+0.17(+5.14%)
Sep 24, 2008
3.240
3.311
3.201
3.262
136,965
+0.02(+0.68%)
Sep 23, 2008
3.315
3.386
3.214
3.240
264,864
-0.11(-3.16%)
Sep 22, 2008
3.362
3.421
3.315
3.346
184,358
+0.00(+0.00%)
Sep 19, 2008
3.545
3.545
3.245
3.346
0
+0.12(+3.69%)
Sep 18, 2008
3.007
3.262
2.971
3.227
820,439
+0.26(+8.61%)
Sep 17, 2008
3.342
3.342
2.883
2.971
472,880
-0.40(-11.78%)
Sep 16, 2008
3.531
3.545
3.130
3.368
399,649
-0.14(-3.90%)
Sep 15, 2008
3.531
3.602
3.483
3.505
197,246
-0.04(-1.00%)
Sep 12, 2008
3.567
3.567
3.536
3.540
98,613
-0.01(-0.37%)
Sep 11, 2008
3.593
3.593
3.522
3.553
128,284
-0.02(-0.62%)
Sep 10, 2008
3.558
3.589
3.545
3.575
206,642
+0.00(+0.00%)
Sep 09, 2008
3.659
3.699
3.575
3.575
207,862
-0.07(-2.05%)
Sep 08, 2008
3.668
3.712
3.650
3.650
187,402
+0.08(+2.35%)
Sep 05, 2008
3.580
3.584
3.562
3.567
0
-0.02(-0.61%)
Sep 04, 2008
3.699
3.713
3.580
3.589
234,677
-0.11(-2.98%)
Sep 03, 2008
3.615
3.756
3.615
3.699
169,088
+0.09(+2.44%)
Sep 02, 2008
3.611
3.624
3.553
3.611
500,197
+0.06(+1.61%)
Aug 29, 2008
3.571
3.571
3.527
3.553
177,342
-0.02(-0.49%)
Aug 28, 2008
3.571
3.606
3.536
3.571
188,847
+0.02(+0.62%)
Aug 27, 2008
3.531
3.553
3.527
3.549
146,394
+0.00(+0.00%)
Aug 26, 2008
3.571
3.580
3.531
3.549
176,675
-0.01(-0.25%)
Aug 25, 2008
3.664
3.664
3.558
3.558
250,329
-0.10(-2.77%)
Aug 22, 2008
3.668
3.670
3.637
3.659
168,854
+0.01(+0.36%)
Aug 21, 2008
3.716
3.716
3.642
3.646
150,583
-0.07(-2.01%)
Aug 20, 2008
3.765
3.774
3.712
3.721
147,637
-0.01(-0.35%)
Aug 19, 2008
3.734
3.778
3.708
3.734
186,937
-0.03(-0.82%)
Aug 18, 2008
3.813
3.813
3.725
3.765
357,979
-0.04(-1.16%)
Aug 15, 2008
3.827
3.827
3.734
3.809
0
+0.05(+1.29%)
Aug 14, 2008
3.743
3.778
3.712
3.761
269,545
+0.02(+0.47%)
Aug 13, 2008
3.725
3.765
3.708
3.743
220,979
+0.01(+0.24%)
Aug 12, 2008
3.844
3.844
3.708
3.734
403,644
-0.14(-3.53%)
Aug 11, 2008
3.747
3.893
3.721
3.871
355,615
+0.08(+2.21%)
Aug 08, 2008
3.668
3.787
3.650
3.787
475,060
+0.10(+2.75%)
Aug 07, 2008
3.730
3.765
3.677
3.686
389,526
-0.07(-1.99%)
Aug 06, 2008
3.739
3.772
3.716
3.761
241,251
+0.03(+0.71%)
Aug 05, 2008
3.743
3.787
3.721
3.734
354,631
-0.03(-0.70%)
Aug 04, 2008
3.853
3.884
3.743
3.761
275,604
-0.13(-3.40%)
Aug 01, 2008
3.937
3.937
3.875
3.893
172,094
-0.03(-0.79%)
Jul 31, 2008
3.871
3.998
3.866
3.924
269,641
+0.02(+0.57%)
Jul 30, 2008
4.003
4.069
3.884
3.902
237,331
-0.06(-1.56%)
Jul 29, 2008
3.963
4.409
3.937
3.963
1,107,793
-0.46(-10.37%)
Jul 28, 2008
4.501
4.514
4.343
4.422
393,441
-0.13(-2.81%)
Jul 25, 2008
4.435
4.625
4.413
4.550
314,589
+0.12(+2.79%)
Jul 24, 2008
4.329
4.439
4.276
4.426
260,080
+0.11(+2.66%)
Jul 23, 2008
4.312
4.320
4.263
4.312
155,921
+0.01(+0.31%)
Jul 22, 2008
4.184
4.312
4.122
4.298
479,660
+0.13(+3.07%)
Jul 21, 2008
4.263
4.263
4.140
4.171
201,989
-0.07(-1.56%)
Jul 18, 2008
4.254
4.254
4.215
4.237
341,516
-0.02(-0.41%)
Jul 17, 2008
4.298
4.298
4.144
4.254
231,339
-0.04(-1.03%)
Jul 16, 2008
4.206
4.351
4.179
4.298
260,559
+0.09(+2.20%)
Jul 15, 2008
4.149
4.268
4.122
4.206
1,381,511
-0.00(-0.10%)
Jul 14, 2008
4.201
4.228
4.096
4.210
120,731
+0.04(+0.84%)
Jul 11, 2008
4.166
4.268
4.047
4.175
255,571
+0.01(+0.32%)
Jul 10, 2008
4.021
4.193
3.968
4.162
236,755
+0.12(+3.06%)
Jul 09, 2008
4.087
4.210
3.990
4.038
408,212
-0.04(-0.97%)
Jul 08, 2008
3.858
4.126
3.822
4.078
745,597
+0.20(+5.11%)
Jul 07, 2008
3.858
3.902
3.752
3.880
540,173
+0.02(+0.57%)
Jul 04, 2008
3.906
3.977
3.849
3.858
117,185
+0.00(+0.00%)
Jul 03, 2008
3.906
3.977
3.849
3.858
117,185
-0.04(-1.02%)
Jul 02, 2008
3.977
4.025
3.822
3.897
414,504
-0.08(-2.10%)
Jul 01, 2008
4.056
4.069
3.866
3.981
307,267
-0.14(-3.32%)
Jun 30, 2008
4.012
4.175
3.985
4.118
492,785
+0.11(+2.64%)
Jun 27, 2008
3.968
4.074
3.946
4.012
3,579,984
+0.00(+0.11%)
Jun 26, 2008
4.060
4.087
3.998
4.007
424,382
-0.11(-2.68%)
Jun 25, 2008
4.126
4.193
4.109
4.118
279,784
-0.02(-0.43%)
Jun 24, 2008
4.254
4.254
4.109
4.135
311,509
-0.11(-2.70%)
Jun 23, 2008
4.281
4.298
4.210
4.250
134,118
+0.01(+0.31%)
Jun 20, 2008
4.232
4.254
4.188
4.237
117,265
-0.02(-0.52%)
Jun 19, 2008
4.290
4.290
4.215
4.259
105,815
+0.00(+0.00%)
Jun 18, 2008
4.312
4.312
4.241
4.259
259,313
-0.05(-1.13%)
Jun 17, 2008
4.298
4.307
4.276
4.307
209,266
+0.00(+0.00%)
Jun 16, 2008
4.338
4.338
4.272
4.307
117,219
-0.03(-0.71%)
Jun 13, 2008
4.329
4.343
4.290
4.338
381,743
+0.00(+0.10%)
Jun 12, 2008
4.303
4.334
4.254
4.334
152,212
+0.04(+0.92%)
Jun 11, 2008
4.294
4.351
4.281
4.294
369,740
-0.03(-0.71%)
Jun 10, 2008
4.320
4.347
4.276
4.325
129,094
+0.04(+0.93%)
Jun 09, 2008
4.360
4.378
4.285
4.285
210,632
-0.04(-1.02%)
Jun 06, 2008
4.387
4.404
4.320
4.329
239,545
-0.04(-0.81%)
Jun 05, 2008
4.365
4.365
4.334
4.365
405,236
+0.00(+0.00%)
Jun 04, 2008
4.373
4.382
4.329
4.365
246,157
+0.00(+0.00%)
Jun 03, 2008
4.338
4.395
4.338
4.365
167,353
+0.01(+0.20%)
Jun 02, 2008
4.312
4.404
4.298
4.356
267,894
+0.07(+1.65%)
May 30, 2008
4.268
4.303
4.210
4.285
1,671,614
+0.04(+1.04%)
May 29, 2008
4.201
4.250
4.188
4.241
266,740
+0.02(+0.52%)
May 28, 2008
4.259
4.259
4.188
4.219
495,345
-0.01(-0.31%)
May 27, 2008
4.254
4.254
4.140
4.232
306,770
-0.02(-0.52%)
May 26, 2008
4.210
4.254
4.206
4.254
0
+0.00(+0.00%)
May 23, 2008
4.210
4.254
4.206
4.254
153,065
-0.01(-0.31%)
May 22, 2008
4.188
4.276
4.113
4.268
252,066
+0.07(+1.57%)
May 21, 2008
4.206
4.275
4.171
4.201
176,621
-0.03(-0.73%)
May 20, 2008
4.254
4.254
4.215
4.232
286,787
-0.02(-0.42%)
May 19, 2008
4.250
4.298
4.228
4.250
144,103
-0.03(-0.62%)
May 16, 2008
4.228
4.373
4.210
4.276
412,826
+0.03(+0.62%)
May 15, 2008
4.210
4.303
4.168
4.250
200,594
+0.07(+1.69%)
May 14, 2008
4.184
4.206
4.140
4.179
169,995
+0.03(+0.74%)
May 13, 2008
4.012
4.149
4.012
4.149
145,639
+0.12(+3.07%)
May 12, 2008
4.012
4.047
4.012
4.025
121,237
+0.01(+0.22%)
May 09, 2008
4.038
4.065
3.994
4.016
147,249
-0.02(-0.55%)
May 08, 2008
4.007
4.056
4.003
4.038
104,501
+0.01(+0.22%)
May 07, 2008
4.056
4.074
4.007
4.029
206,546
+0.01(+0.33%)
May 06, 2008
4.118
4.118
4.012
4.016
263,843
-0.01(-0.33%)
May 05, 2008
3.985
4.060
3.968
4.029
366,301
+0.03(+0.77%)
May 02, 2008
3.888
4.118
3.888
3.999
533,600
+0.17(+4.37%)
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.