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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 27, 2009
8.160
8.415
7.977
8.340
0
+0.06(+0.72%)
Feb 26, 2009
8.400
8.430
8.240
8.280
33,935
-0.03(-0.36%)
Feb 25, 2009
8.080
8.370
8.050
8.310
27,754
+0.23(+2.85%)
Feb 24, 2009
7.620
8.080
7.580
8.080
68,562
+0.28(+3.59%)
Feb 23, 2009
8.170
8.350
7.720
7.800
92,534
-0.28(-3.47%)
Feb 20, 2009
8.170
8.170
7.710
8.080
68,338
-0.17(-2.06%)
Feb 19, 2009
8.260
8.330
8.210
8.250
35,498
-0.10(-1.20%)
Feb 18, 2009
8.520
8.570
8.260
8.350
47,116
-0.22(-2.57%)
Feb 17, 2009
8.600
8.600
8.350
8.570
42,837
-0.15(-1.72%)
Feb 13, 2009
8.700
8.793
8.690
8.720
27,209
-0.01(-0.11%)
Feb 12, 2009
8.660
8.790
8.660
8.730
19,173
+0.00(+0.00%)
Feb 11, 2009
8.720
8.810
8.690
8.730
34,272
-0.05(-0.57%)
Feb 10, 2009
8.820
8.970
8.780
8.780
31,613
-0.11(-1.24%)
Feb 09, 2009
8.800
8.950
8.743
8.890
23,760
+0.05(+0.57%)
Feb 06, 2009
8.900
8.990
8.840
8.840
38,577
-0.02(-0.23%)
Feb 05, 2009
8.690
8.900
8.600
8.860
63,390
+0.19(+2.19%)
Feb 04, 2009
8.550
8.750
8.540
8.670
33,176
+0.12(+1.40%)
Feb 03, 2009
8.350
8.550
8.330
8.550
39,742
+0.16(+1.91%)
Feb 02, 2009
8.310
8.450
8.261
8.390
27,393
+0.09(+1.08%)
Jan 30, 2009
8.300
8.350
8.250
8.300
0
+0.02(+0.24%)
Jan 29, 2009
8.320
8.350
8.260
8.280
26,886
-0.10(-1.19%)
Jan 28, 2009
8.260
8.450
8.260
8.380
60,774
+0.16(+1.91%)
Jan 27, 2009
8.180
8.350
8.180
8.223
26,550
-0.02(-0.28%)
Jan 26, 2009
8.220
8.270
8.150
8.246
37,550
-0.01(-0.16%)
Jan 23, 2009
8.270
8.270
8.093
8.260
44,235
+0.03(+0.36%)
Jan 22, 2009
8.260
8.370
8.200
8.231
16,490
-0.07(-0.84%)
Jan 21, 2009
8.410
8.450
8.270
8.300
30,464
-0.15(-1.78%)
Jan 20, 2009
8.520
8.570
8.440
8.450
37,252
-0.12(-1.40%)
Jan 16, 2009
8.400
8.580
8.400
8.570
55,511
+0.12(+1.42%)
Jan 15, 2009
8.580
8.650
8.180
8.450
80,487
-0.03(-0.35%)
Jan 14, 2009
8.290
8.570
8.210
8.480
89,344
+0.22(+2.66%)
Jan 13, 2009
8.360
8.510
8.250
8.260
35,091
-0.08(-0.96%)
Jan 12, 2009
8.250
8.370
8.250
8.340
45,466
+0.09(+1.09%)
Jan 09, 2009
8.120
8.330
8.120
8.250
103,579
-0.08(-0.96%)
Jan 08, 2009
8.050
8.360
8.050
8.330
41,217
+0.28(+3.52%)
Jan 07, 2009
8.110
8.310
7.958
8.047
66,360
-0.06(-0.78%)
Jan 06, 2009
8.100
8.150
7.910
8.110
87,063
+0.06(+0.76%)
Jan 05, 2009
7.710
8.110
7.700
8.049
41,757
+0.30(+3.86%)
Jan 02, 2009
7.300
7.750
7.300
7.750
0
+0.45(+6.16%)
Jan 01, 2009
7.070
7.570
7.060
7.300
0
+0.00(+0.00%)
Dec 31, 2008
7.070
7.570
7.060
7.300
120,956
+0.17(+2.38%)
Dec 30, 2008
7.220
7.250
7.010
7.130
135,564
-0.11(-1.52%)
Dec 29, 2008
7.200
7.250
7.000
7.240
131,031
+0.04(+0.56%)
Dec 26, 2008
7.130
7.320
7.130
7.200
23,145
-0.02(-0.24%)
Dec 24, 2008
7.210
7.360
7.090
7.217
38,776
-0.01(-0.16%)
Dec 23, 2008
7.200
7.700
7.070
7.229
202,281
+0.04(+0.54%)
Dec 22, 2008
6.990
7.190
6.860
7.190
93,031
+0.19(+2.71%)
Dec 19, 2008
6.470
7.000
6.470
7.000
84,900
+0.50(+7.69%)
Dec 18, 2008
6.630
6.750
6.490
6.500
116,166
-0.26(-3.85%)
Dec 17, 2008
6.510
6.980
6.470
6.760
121,722
+0.25(+3.84%)
Dec 16, 2008
6.350
6.800
5.900
6.510
184,778
+0.18(+2.84%)
Dec 15, 2008
6.500
6.523
6.080
6.330
156,704
-0.22(-3.36%)
Dec 12, 2008
6.380
6.680
6.190
6.550
128,317
+0.05(+0.77%)
Dec 11, 2008
6.650
6.830
6.250
6.500
46,745
-0.16(-2.40%)
Dec 10, 2008
6.850
7.050
6.650
6.660
114,198
-0.08(-1.19%)
Dec 09, 2008
6.980
6.980
6.710
6.740
40,865
-0.18(-2.66%)
Dec 08, 2008
6.800
6.950
6.620
6.924
69,762
+0.12(+1.83%)
Dec 05, 2008
6.930
6.930
6.590
6.800
77,348
-0.10(-1.45%)
Dec 04, 2008
6.930
7.090
6.850
6.900
55,286
-0.25(-3.50%)
Dec 03, 2008
6.970
7.260
6.810
7.150
90,927
+0.13(+1.85%)
Dec 02, 2008
7.630
7.680
6.650
7.020
128,389
-0.63(-8.24%)
Dec 01, 2008
7.850
7.850
7.310
7.650
66,884
-0.16(-2.05%)
Nov 28, 2008
7.680
7.880
7.500
7.810
20,511
+0.09(+1.16%)
Nov 26, 2008
7.780
7.850
7.600
7.720
45,413
-0.22(-2.72%)
Nov 25, 2008
7.540
8.180
7.410
7.936
53,380
+0.40(+5.25%)
Nov 24, 2008
7.400
8.400
7.400
7.540
94,987
+0.09(+1.21%)
Nov 21, 2008
7.290
7.640
7.040
7.450
111,407
+0.13(+1.78%)
Nov 20, 2008
7.800
7.800
7.200
7.320
88,285
-0.49(-6.27%)
Nov 19, 2008
7.800
8.190
7.600
7.810
62,407
+0.05(+0.64%)
Nov 18, 2008
7.660
7.850
7.600
7.760
39,187
+0.06(+0.74%)
Nov 17, 2008
8.200
8.200
7.670
7.703
57,749
-0.30(-3.71%)
Nov 14, 2008
8.000
8.070
7.880
8.000
27,300
+0.00(+0.00%)
Nov 13, 2008
8.150
8.300
7.880
8.000
76,097
+0.18(+2.30%)
Nov 12, 2008
8.090
8.090
7.810
7.820
28,748
-0.36(-4.40%)
Nov 11, 2008
8.200
8.200
8.005
8.180
46,254
-0.07(-0.85%)
Nov 10, 2008
8.360
8.400
8.250
8.250
48,717
-0.05(-0.60%)
Nov 07, 2008
8.280
8.470
8.279
8.300
54,294
+0.02(+0.24%)
Nov 06, 2008
8.010
8.320
8.000
8.280
70,332
+0.28(+3.50%)
Nov 05, 2008
8.190
8.190
7.790
8.000
67,779
-0.19(-2.32%)
Nov 04, 2008
7.600
8.330
7.600
8.190
94,618
+0.54(+7.06%)
Nov 03, 2008
7.300
7.710
7.300
7.650
88,783
+0.35(+4.79%)
Oct 31, 2008
7.510
7.690
7.300
7.300
86,720
-0.30(-3.95%)
Oct 30, 2008
7.610
7.810
7.500
7.600
73,834
-0.06(-0.82%)
Oct 29, 2008
7.800
7.950
7.390
7.663
41,544
-0.12(-1.50%)
Oct 28, 2008
7.900
7.970
7.740
7.780
49,122
-0.12(-1.52%)
Oct 27, 2008
7.670
7.980
7.670
7.900
44,484
+0.16(+2.07%)
Oct 24, 2008
7.050
7.960
7.050
7.740
79,303
+0.17(+2.18%)
Oct 23, 2008
7.770
8.370
7.560
7.575
137,886
-0.08(-0.98%)
Oct 22, 2008
7.338
7.800
7.250
7.650
85,949
+0.40(+5.52%)
Oct 21, 2008
7.250
7.300
7.150
7.250
89,610
+0.24(+3.42%)
Oct 20, 2008
6.800
7.530
6.800
7.010
89,685
+0.31(+4.63%)
Oct 17, 2008
6.500
6.770
6.360
6.700
77,809
+0.11(+1.67%)
Oct 16, 2008
6.520
6.700
6.520
6.590
41,570
-0.03(-0.45%)
Oct 15, 2008
7.000
7.000
6.610
6.620
79,453
-0.50(-7.02%)
Oct 14, 2008
7.010
7.390
6.930
7.120
82,887
+0.12(+1.71%)
Oct 13, 2008
6.130
7.091
5.960
7.000
163,147
+1.10(+18.64%)
Oct 10, 2008
5.250
5.990
4.810
5.900
206,194
-0.32(-5.14%)
Oct 09, 2008
7.120
7.240
6.010
6.220
154,742
-1.04(-14.33%)
Oct 08, 2008
7.440
7.590
6.680
7.260
138,683
-0.56(-7.16%)
Oct 07, 2008
7.660
7.890
7.590
7.820
85,941
+0.17(+2.22%)
Oct 06, 2008
8.120
8.200
7.330
7.650
127,461
-0.56(-6.82%)
Oct 03, 2008
8.110
8.390
8.110
8.210
76,912
+0.00(+0.00%)
Oct 02, 2008
8.330
8.391
8.120
8.210
47,177
-0.01(-0.12%)
Oct 01, 2008
7.850
8.310
7.850
8.220
54,070
+0.22(+2.75%)
Sep 30, 2008
7.850
8.000
7.845
8.000
31,125
+0.13(+1.65%)
Sep 29, 2008
8.220
8.220
7.860
7.870
83,499
-0.35(-4.26%)
Sep 26, 2008
8.350
8.350
7.680
8.220
0
-0.18(-2.14%)
Sep 25, 2008
8.350
8.540
8.350
8.400
70,701
+0.05(+0.60%)
Sep 24, 2008
8.340
8.480
8.130
8.350
59,252
+0.05(+0.60%)
Sep 23, 2008
8.500
8.570
8.100
8.300
73,117
-0.32(-3.71%)
Sep 22, 2008
8.810
8.870
8.440
8.620
85,184
-0.26(-2.93%)
Sep 19, 2008
8.950
9.240
8.730
8.880
0
+0.18(+2.07%)
Sep 18, 2008
8.500
8.720
8.160
8.700
124,051
-0.18(-2.03%)
Sep 17, 2008
9.100
9.150
8.760
8.880
66,764
-0.34(-3.69%)
Sep 16, 2008
8.920
9.450
8.910
9.220
79,198
-0.07(-0.75%)
Sep 15, 2008
9.330
9.440
9.290
9.290
41,710
-0.14(-1.48%)
Sep 12, 2008
9.430
9.500
9.370
9.430
32,632
-0.02(-0.21%)
Sep 11, 2008
9.440
9.470
9.440
9.450
23,495
-0.04(-0.42%)
Sep 10, 2008
9.550
9.550
9.310
9.490
41,226
-0.10(-1.04%)
Sep 09, 2008
9.590
9.640
9.550
9.590
38,818
-0.05(-0.52%)
Sep 08, 2008
9.570
9.640
9.540
9.640
17,604
+0.07(+0.73%)
Sep 05, 2008
9.530
9.580
9.530
9.570
0
+0.01(+0.10%)
Sep 04, 2008
9.550
9.570
9.520
9.560
33,962
+0.01(+0.10%)
Sep 03, 2008
9.490
9.580
9.450
9.550
53,167
+0.06(+0.63%)
Sep 02, 2008
9.410
9.490
9.380
9.490
45,267
+0.07(+0.74%)
Aug 29, 2008
9.430
9.480
9.390
9.420
39,715
-0.03(-0.32%)
Aug 28, 2008
9.530
9.540
9.430
9.450
80,107
-0.07(-0.74%)
Aug 27, 2008
9.500
9.540
9.470
9.520
32,896
+0.01(+0.11%)
Aug 26, 2008
9.400
9.510
9.400
9.510
23,850
+0.10(+1.06%)
Aug 25, 2008
9.400
9.410
9.350
9.410
26,251
+0.02(+0.21%)
Aug 22, 2008
9.350
9.390
9.340
9.390
13,132
+0.03(+0.32%)
Aug 21, 2008
9.340
9.360
9.300
9.360
25,556
-0.01(-0.11%)
Aug 20, 2008
9.360
9.418
9.270
9.370
49,364
+0.00(+0.00%)
Aug 19, 2008
9.440
9.450
9.360
9.370
35,506
-0.09(-0.95%)
Aug 18, 2008
9.530
9.530
9.450
9.460
26,793
-0.07(-0.73%)
Aug 15, 2008
9.550
9.590
9.480
9.530
0
-0.02(-0.21%)
Aug 14, 2008
9.410
9.560
9.410
9.550
36,347
+0.07(+0.74%)
Aug 13, 2008
9.450
9.480
9.400
9.480
17,785
+0.02(+0.21%)
Aug 12, 2008
9.480
9.548
9.460
9.460
22,619
-0.05(-0.53%)
Aug 11, 2008
9.550
9.570
9.480
9.510
36,027
-0.07(-0.73%)
Aug 08, 2008
9.520
9.650
9.500
9.580
72,009
+0.00(+0.00%)
Aug 07, 2008
9.590
9.600
9.520
9.580
33,073
+0.01(+0.10%)
Aug 06, 2008
9.580
9.600
9.530
9.570
23,605
-0.03(-0.31%)
Aug 05, 2008
9.560
9.630
9.550
9.600
17,713
-0.01(-0.10%)
Aug 04, 2008
9.470
9.610
9.450
9.610
47,126
+0.12(+1.26%)
Aug 01, 2008
9.510
9.530
9.460
9.490
31,847
-0.02(-0.21%)
Jul 31, 2008
9.490
9.529
9.470
9.510
23,243
+0.01(+0.11%)
Jul 30, 2008
9.540
9.570
9.500
9.500
38,257
-0.03(-0.31%)
Jul 29, 2008
9.530
9.620
9.450
9.530
41,421
+0.03(+0.27%)
Jul 28, 2008
9.550
9.590
9.470
9.504
47,594
-0.06(-0.59%)
Jul 25, 2008
9.540
9.630
9.540
9.560
25,984
-0.02(-0.21%)
Jul 24, 2008
9.650
9.660
9.560
9.580
90,751
-0.07(-0.73%)
Jul 23, 2008
9.790
9.790
9.640
9.650
56,303
-0.06(-0.62%)
Jul 22, 2008
9.760
9.862
9.690
9.710
55,459
-0.08(-0.82%)
Jul 21, 2008
9.700
9.830
9.700
9.790
29,313
+0.03(+0.31%)
Jul 18, 2008
9.710
9.780
9.660
9.760
36,840
+0.06(+0.62%)
Jul 17, 2008
9.700
9.800
9.700
9.700
62,956
-0.04(-0.41%)
Jul 16, 2008
9.700
9.760
9.700
9.740
28,344
+0.04(+0.41%)
Jul 15, 2008
9.800
9.800
9.700
9.700
27,972
-0.11(-1.12%)
Jul 14, 2008
9.970
9.970
9.800
9.810
85,835
-0.16(-1.60%)
Jul 11, 2008
9.900
9.980
9.900
9.970
28,687
-0.02(-0.20%)
Jul 10, 2008
10.00
10.02
9.950
9.990
26,080
+0.02(+0.20%)
Jul 09, 2008
10.04
10.09
9.970
9.970
62,545
-0.10(-0.99%)
Jul 08, 2008
9.940
10.07
9.930
10.07
37,088
+0.09(+0.90%)
Jul 07, 2008
9.880
10.00
9.880
9.980
34,486
+0.02(+0.20%)
Jul 04, 2008
9.910
9.960
9.910
9.960
9,651
+0.00(+0.00%)
Jul 03, 2008
9.910
9.960
9.910
9.960
9,651
+0.01(+0.10%)
Jul 02, 2008
9.800
9.980
9.800
9.950
54,767
+0.16(+1.63%)
Jul 01, 2008
9.860
9.900
9.790
9.790
62,660
-0.06(-0.61%)
Jun 30, 2008
9.870
9.910
9.830
9.850
32,232
+0.00(+0.00%)
Jun 27, 2008
9.920
9.920
9.800
9.850
34,833
-0.01(-0.10%)
Jun 26, 2008
9.800
9.950
9.800
9.860
43,391
-0.04(-0.40%)
Jun 25, 2008
9.950
10.07
9.840
9.900
98,719
-0.09(-0.90%)
Jun 24, 2008
9.890
10.00
9.890
9.990
28,090
+0.04(+0.40%)
Jun 23, 2008
9.960
9.990
9.900
9.950
25,383
+0.01(+0.10%)
Jun 20, 2008
10.03
10.07
9.910
9.940
38,203
-0.08(-0.80%)
Jun 19, 2008
10.04
10.10
10.02
10.02
45,245
-0.03(-0.30%)
Jun 18, 2008
10.10
10.10
9.980
10.05
17,089
-0.10(-0.99%)
Jun 17, 2008
10.11
10.15
10.04
10.15
57,358
+0.04(+0.40%)
Jun 16, 2008
10.09
10.15
10.09
10.11
10,500
+0.02(+0.20%)
Jun 13, 2008
10.15
10.16
10.07
10.09
60,832
-0.03(-0.30%)
Jun 12, 2008
10.18
10.18
10.12
10.12
39,980
-0.08(-0.78%)
Jun 11, 2008
10.23
10.28
10.20
10.20
42,577
-0.08(-0.78%)
Jun 10, 2008
10.26
10.33
10.20
10.28
70,892
+0.02(+0.19%)
Jun 09, 2008
10.29
10.35
10.26
10.26
32,832
-0.03(-0.29%)
Jun 06, 2008
10.32
10.35
10.29
10.29
16,450
-0.05(-0.48%)
Jun 05, 2008
10.27
10.35
10.27
10.34
16,322
+0.08(+0.78%)
Jun 04, 2008
10.37
10.41
10.26
10.26
51,368
-0.13(-1.25%)
Jun 03, 2008
10.38
10.41
10.35
10.39
23,510
+0.04(+0.39%)
Jun 02, 2008
10.42
10.43
10.35
10.35
21,660
-0.05(-0.48%)
May 30, 2008
10.36
10.41
10.36
10.40
10,698
+0.02(+0.19%)
May 29, 2008
10.37
10.40
10.35
10.38
24,345
+0.01(+0.10%)
May 28, 2008
10.38
10.40
10.36
10.37
16,242
+0.01(+0.10%)
May 27, 2008
10.35
10.38
10.31
10.36
67,139
+0.02(+0.19%)
May 26, 2008
10.38
10.38
10.32
10.34
0
+0.00(+0.00%)
May 23, 2008
10.38
10.38
10.32
10.34
34,668
-0.04(-0.39%)
May 22, 2008
10.42
10.42
10.35
10.38
58,266
+0.01(+0.10%)
May 21, 2008
10.41
10.48
10.37
10.37
38,486
-0.05(-0.48%)
May 20, 2008
10.40
10.44
10.32
10.42
46,898
+0.04(+0.39%)
May 19, 2008
10.35
10.41
10.32
10.38
53,467
+0.06(+0.58%)
May 16, 2008
10.40
10.50
10.31
10.32
58,769
+0.01(+0.10%)
May 15, 2008
10.40
10.40
10.30
10.31
50,848
+0.02(+0.19%)
May 14, 2008
10.35
10.44
10.29
10.29
60,861
-0.07(-0.68%)
May 13, 2008
10.40
10.46
10.35
10.36
27,537
-0.10(-0.96%)
May 12, 2008
10.45
10.47
10.41
10.46
38,726
+0.02(+0.19%)
May 09, 2008
10.36
10.44
10.35
10.44
29,559
+0.04(+0.38%)
May 08, 2008
10.34
10.42
10.34
10.40
14,800
+0.02(+0.19%)
May 07, 2008
10.34
10.38
10.34
10.38
22,835
+0.00(+0.00%)
May 06, 2008
10.31
10.43
10.31
10.38
55,332
+0.06(+0.58%)
May 05, 2008
10.28
10.35
10.28
10.32
33,470
+0.02(+0.19%)
May 02, 2008
10.30
10.35
10.27
10.30
24,909
+0.00(+0.00%)
May 01, 2008
10.30
10.33
10.26
10.30
22,705
+0.03(+0.29%)
Apr 30, 2008
10.28
10.32
10.25
10.27
29,615
+0.03(+0.29%)
Apr 29, 2008
10.24
10.27
10.23
10.24
18,888
-0.04(-0.39%)
Apr 28, 2008
10.22
10.29
10.22
10.28
35,674
+0.06(+0.59%)
Apr 25, 2008
10.20
10.29
10.18
10.22
60,300
+0.01(+0.10%)
Apr 24, 2008
10.16
10.25
10.14
10.21
48,701
+0.02(+0.20%)
Apr 23, 2008
10.30
10.32
10.19
10.19
54,652
-0.10(-0.99%)
Apr 22, 2008
10.38
10.38
10.21
10.29
61,270
-0.03(-0.27%)
Apr 21, 2008
10.32
10.35
10.30
10.32
25,798
+0.00(+0.00%)
Apr 18, 2008
10.25
10.40
10.25
10.32
67,678
+0.07(+0.68%)
Apr 17, 2008
10.20
10.26
10.18
10.25
19,320
+0.02(+0.20%)
Apr 16, 2008
10.17
10.25
10.17
10.23
33,717
+0.07(+0.69%)
Apr 15, 2008
10.25
10.25
10.10
10.16
55,130
-0.01(-0.10%)
Apr 14, 2008
10.14
10.20
10.14
10.17
25,815
+0.02(+0.20%)
Apr 11, 2008
10.18
10.25
10.14
10.15
56,500
-0.08(-0.78%)
Apr 10, 2008
10.22
10.30
10.22
10.23
47,700
+0.04(+0.39%)
Apr 09, 2008
10.10
10.22
10.10
10.19
59,800
+0.10(+0.99%)
Apr 08, 2008
10.12
10.16
10.09
10.09
28,784
-0.04(-0.39%)
Apr 07, 2008
10.07
10.17
10.03
10.13
67,400
+0.09(+0.90%)
Apr 04, 2008
10.11
10.13
10.04
10.04
39,300
-0.05(-0.50%)
Apr 03, 2008
10.01
10.12
9.990
10.09
56,600
+0.05(+0.50%)
Apr 02, 2008
9.980
10.05
9.940
10.04
47,200
+0.06(+0.60%)
Apr 01, 2008
10.00
10.00
9.940
9.980
66,776
-0.02(-0.20%)
Mar 31, 2008
9.980
10.02
9.950
10.00
51,076
+0.07(+0.70%)
Mar 28, 2008
9.920
9.960
9.920
9.930
30,300
-0.01(-0.10%)
Mar 27, 2008
9.890
9.980
9.890
9.940
41,100
+0.02(+0.20%)
Mar 26, 2008
9.900
9.950
9.860
9.920
85,400
+0.03(+0.30%)
Mar 25, 2008
9.810
9.890
9.810
9.890
43,600
-0.01(-0.10%)
Mar 24, 2008
9.850
9.900
9.730
9.900
79,600
+0.21(+2.17%)
Mar 21, 2008
9.640
9.730
9.600
9.690
35,100
+0.00(+0.00%)
Mar 20, 2008
9.640
9.730
9.600
9.690
35,100
+0.08(+0.83%)
Mar 19, 2008
9.670
9.730
9.610
9.610
52,100
-0.08(-0.83%)
Mar 18, 2008
9.850
9.850
9.650
9.690
87,363
+0.11(+1.15%)
Mar 17, 2008
9.510
9.610
9.500
9.580
101,426
-0.13(-1.34%)
Mar 14, 2008
9.780
9.780
9.620
9.710
51,800
-0.07(-0.72%)
Mar 13, 2008
9.710
9.790
9.680
9.780
51,400
-0.03(-0.31%)
Mar 12, 2008
9.890
9.890
9.710
9.810
45,400
-0.09(-0.91%)
Mar 11, 2008
9.900
9.950
9.810
9.900
108,135
+0.00(+0.00%)
Mar 10, 2008
10.08
10.09
9.850
9.900
96,150
-0.18(-1.79%)
Mar 07, 2008
9.960
10.08
9.940
10.08
50,400
+0.07(+0.70%)
Mar 06, 2008
10.14
10.14
9.930
10.01
57,845
-0.04(-0.40%)
Mar 05, 2008
10.00
10.10
9.990
10.05
69,547
+0.22(+2.24%)
Mar 04, 2008
9.880
9.910
9.780
9.830
107,900
+0.02(+0.20%)
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.