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
Graphic Packaging Holding Company
(NY:
GPK
)
28.13
+0.09 (+0.32%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2010
2.657
2.733
2.624
2.657
9,245
-0.01(-0.32%)
Jun 29, 2010
2.700
2.700
2.598
2.666
873,700
-0.12(-4.24%)
Jun 25, 2010
2.784
2.801
2.590
2.784
948,652
+0.14(+5.43%)
Jun 24, 2010
2.640
2.725
2.615
2.640
356,311
-0.10(-3.69%)
Jun 23, 2010
2.775
2.826
2.691
2.742
312,228
-0.04(-1.52%)
Jun 22, 2010
2.784
2.843
2.750
2.784
3,393
+0.00(+0.00%)
Jun 21, 2010
2.851
2.860
2.742
2.784
243,856
-0.03(-0.90%)
Jun 18, 2010
2.809
2.843
2.775
2.809
789,390
+0.02(+0.60%)
Jun 17, 2010
2.792
2.851
2.759
2.792
657
-0.03(-1.19%)
Jun 16, 2010
2.835
2.860
2.759
2.826
226,857
-0.03(-1.18%)
Jun 15, 2010
2.860
2.868
2.700
2.860
5,898
+0.13(+4.63%)
Jun 14, 2010
2.700
2.818
2.700
2.733
489,405
+0.08(+2.86%)
Jun 11, 2010
2.565
2.683
2.539
2.657
281,414
+0.04(+1.61%)
Jun 10, 2010
2.615
2.640
2.506
2.615
5,480
+0.12(+4.73%)
Jun 09, 2010
2.489
2.539
2.446
2.497
362,548
+0.04(+1.72%)
Jun 08, 2010
2.573
2.577
2.404
2.455
474,170
-0.11(-4.28%)
Jun 07, 2010
2.632
2.640
2.522
2.565
532,317
-0.06(-2.25%)
Jun 04, 2010
2.624
2.835
2.615
2.624
687,480
-0.19(-6.61%)
Jun 03, 2010
2.809
2.860
2.750
2.809
394,967
+0.02(+0.60%)
Jun 02, 2010
2.792
2.826
2.590
2.792
748,525
+0.15(+5.75%)
Jun 01, 2010
2.640
2.742
2.640
2.640
4,784
-0.03(-0.95%)
May 28, 2010
2.666
2.759
2.624
2.666
231,028
-0.11(-3.95%)
May 27, 2010
2.640
2.775
2.640
2.775
384,551
+0.22(+8.58%)
May 26, 2010
2.556
2.725
2.548
2.556
4,799
+0.00(+0.00%)
May 25, 2010
2.573
2.573
2.455
2.556
525,909
-0.05(-1.94%)
May 24, 2010
2.683
2.750
2.582
2.607
326,341
-0.08(-3.13%)
May 21, 2010
2.683
2.767
2.615
2.691
697,654
+0.01(+0.31%)
May 20, 2010
2.683
2.767
2.683
2.683
680,413
-0.10(-3.64%)
May 19, 2010
2.826
2.864
2.742
2.784
655,745
-0.05(-1.79%)
May 18, 2010
3.020
3.079
2.826
2.835
459,300
-0.11(-3.72%)
May 17, 2010
2.970
2.995
2.835
2.944
293,305
+0.01(+0.29%)
May 14, 2010
2.936
2.953
2.851
2.936
384,044
-0.05(-1.70%)
May 13, 2010
3.037
3.054
2.961
2.986
274,830
-0.06(-1.94%)
May 12, 2010
2.936
3.079
2.894
3.045
432,070
+0.13(+4.64%)
May 11, 2010
2.961
2.986
2.894
2.910
423,775
-0.02(-0.58%)
May 10, 2010
2.885
2.953
2.826
2.927
610,491
+0.19(+6.77%)
May 07, 2010
2.860
2.885
2.700
2.742
518,257
-0.13(-4.41%)
May 06, 2010
2.970
3.189
2.674
2.868
735,956
-0.13(-4.49%)
May 05, 2010
3.012
3.037
2.932
3.003
332,531
-0.03(-1.11%)
May 04, 2010
3.189
3.189
3.012
3.037
466,899
-0.19(-5.76%)
May 03, 2010
3.130
3.231
3.130
3.223
282,659
+0.11(+3.52%)
Apr 30, 2010
3.265
3.315
3.104
3.113
367,956
-0.16(-4.90%)
Apr 29, 2010
3.223
3.315
3.206
3.273
283,486
+0.10(+3.19%)
Apr 28, 2010
3.189
3.223
3.104
3.172
301,902
+0.01(+0.27%)
Apr 27, 2010
3.256
3.270
3.164
3.164
288,451
-0.12(-3.60%)
Apr 26, 2010
3.273
3.341
3.273
3.282
310,593
-0.01(-0.26%)
Apr 23, 2010
3.324
3.349
3.248
3.290
367,710
-0.02(-0.51%)
Apr 22, 2010
3.206
3.332
3.185
3.307
175,616
+0.05(+1.55%)
Apr 21, 2010
3.299
3.299
3.214
3.256
240,869
-0.03(-0.77%)
Apr 20, 2010
3.265
3.290
3.214
3.282
180,640
+0.07(+2.10%)
Apr 19, 2010
3.239
3.315
3.138
3.214
294,924
-0.06(-1.80%)
Apr 16, 2010
3.273
3.290
3.189
3.273
478,480
+0.00(+0.00%)
Apr 15, 2010
3.315
3.349
3.248
3.273
526,333
-0.04(-1.27%)
Apr 14, 2010
3.172
3.366
3.172
3.315
909,164
+0.16(+5.08%)
Apr 13, 2010
3.079
3.180
3.079
3.155
262,722
+0.06(+1.91%)
Apr 12, 2010
3.113
3.147
3.079
3.096
311,264
-0.01(-0.27%)
Apr 09, 2010
3.096
3.138
3.088
3.104
197,247
+0.02(+0.55%)
Apr 08, 2010
3.113
3.155
3.079
3.088
247,755
-0.03(-1.08%)
Apr 07, 2010
3.121
3.130
3.079
3.121
735,806
+0.00(+0.00%)
Apr 06, 2010
3.164
3.180
3.104
3.121
428,735
-0.05(-1.60%)
Apr 05, 2010
3.079
3.206
3.045
3.172
558,446
+0.12(+3.87%)
Apr 01, 2010
3.096
3.054
3.054
3.054
464,788
+0.01(+0.28%)
Mar 31, 2010
3.206
3.206
3.037
3.045
938,965
-0.19(-5.74%)
Mar 30, 2010
3.206
3.265
3.185
3.231
307,082
+0.04(+1.32%)
Mar 29, 2010
3.248
3.290
3.189
3.189
407,164
-0.06(-1.82%)
Mar 26, 2010
3.256
3.290
3.147
3.248
494,021
+0.00(+0.00%)
Mar 25, 2010
3.349
3.417
3.239
3.248
600,118
-0.08(-2.28%)
Mar 24, 2010
3.366
3.440
3.315
3.324
478,992
-0.06(-1.75%)
Mar 23, 2010
3.374
3.459
3.290
3.383
505,514
+0.01(+0.25%)
Mar 22, 2010
3.248
3.391
3.214
3.374
352,792
+0.09(+2.83%)
Mar 19, 2010
3.374
3.374
3.250
3.282
667,558
-0.08(-2.26%)
Mar 18, 2010
3.349
3.366
3.307
3.358
357,255
-0.01(-0.25%)
Mar 17, 2010
3.358
3.366
3.332
3.366
333,203
+0.01(+0.25%)
Mar 16, 2010
3.315
3.366
3.256
3.358
268,279
+0.04(+1.27%)
Mar 15, 2010
3.290
3.315
3.282
3.315
216,859
+0.03(+0.77%)
Mar 12, 2010
3.349
3.366
3.256
3.290
240,601
-0.05(-1.51%)
Mar 11, 2010
3.341
3.383
3.299
3.341
317,951
-0.03(-0.75%)
Mar 10, 2010
3.349
3.408
3.332
3.366
582,685
+0.01(+0.25%)
Mar 09, 2010
3.256
3.408
3.256
3.358
938,647
+0.07(+2.05%)
Mar 08, 2010
3.299
3.349
3.239
3.290
396,186
+0.00(+0.00%)
Mar 05, 2010
3.282
3.349
3.223
3.290
909,523
+0.04(+1.30%)
Mar 04, 2010
3.197
3.282
3.172
3.248
494,771
+0.05(+1.58%)
Mar 03, 2010
3.214
3.248
3.142
3.197
853,004
+0.02(+0.53%)
Mar 02, 2010
3.054
3.197
3.037
3.180
1,455,915
+0.14(+4.72%)
Mar 01, 2010
2.995
3.155
2.944
3.037
1,208,524
+0.10(+3.45%)
Feb 26, 2010
3.012
3.012
2.919
2.936
437,311
-0.08(-2.52%)
Feb 25, 2010
2.835
3.037
2.742
3.012
818,158
+0.12(+4.08%)
Feb 24, 2010
2.927
2.953
2.868
2.894
670,418
-0.02(-0.58%)
Feb 23, 2010
3.020
3.079
2.826
2.910
973,061
-0.11(-3.63%)
Feb 22, 2010
3.045
3.104
2.944
3.020
477,453
-0.01(-0.28%)
Feb 19, 2010
3.029
3.096
2.936
3.029
431,497
-0.01(-0.28%)
Feb 18, 2010
2.894
3.054
2.868
3.037
435,099
+0.15(+5.26%)
Feb 17, 2010
2.809
2.919
2.759
2.885
449,875
+0.10(+3.64%)
Feb 16, 2010
2.640
2.784
2.615
2.784
254,389
+0.19(+7.14%)
Feb 12, 2010
2.556
2.598
2.598
2.598
339,612
+0.01(+0.33%)
Feb 11, 2010
2.640
2.708
2.543
2.590
1,098,721
-0.06(-2.23%)
Feb 10, 2010
2.759
2.784
2.607
2.649
1,603,331
-0.13(-4.85%)
Feb 09, 2010
2.750
2.809
2.649
2.784
507,700
+0.10(+3.77%)
Feb 08, 2010
2.733
2.742
2.666
2.683
339,878
-0.06(-2.15%)
Feb 05, 2010
2.742
2.784
2.632
2.742
627,853
+0.01(+0.31%)
Feb 04, 2010
2.784
2.860
2.700
2.733
591,559
-0.09(-3.28%)
Feb 03, 2010
2.919
2.919
2.784
2.826
429,411
-0.07(-2.33%)
Feb 02, 2010
2.885
2.927
2.835
2.894
464,879
+0.00(+0.00%)
Feb 01, 2010
2.860
2.910
2.835
2.894
448,365
+0.04(+1.48%)
Jan 29, 2010
2.851
2.936
2.792
2.851
544,549
+0.03(+0.90%)
Jan 28, 2010
2.910
2.910
2.784
2.826
604,618
-0.08(-2.90%)
Jan 27, 2010
2.809
2.910
2.607
2.910
942,400
+0.07(+2.37%)
Jan 26, 2010
2.885
2.910
2.818
2.843
276,731
-0.07(-2.32%)
Jan 25, 2010
2.986
2.986
2.885
2.910
436,964
-0.04(-1.43%)
Jan 22, 2010
2.953
2.961
2.868
2.953
751,115
+0.00(+0.00%)
Jan 21, 2010
3.071
3.104
2.944
2.953
523,996
-0.12(-3.85%)
Jan 20, 2010
2.953
3.088
2.927
3.071
687,220
+0.08(+2.54%)
Jan 19, 2010
2.919
2.995
2.894
2.995
460,661
+0.08(+2.60%)
Jan 15, 2010
2.978
2.919
2.919
2.919
571,710
-0.03(-1.14%)
Jan 14, 2010
2.919
2.995
2.919
2.953
345,133
+0.03(+1.16%)
Jan 13, 2010
2.970
2.986
2.894
2.919
429,016
-0.06(-1.98%)
Jan 12, 2010
2.978
2.995
2.910
2.978
395,722
-0.04(-1.40%)
Jan 11, 2010
3.029
3.029
2.910
3.020
594,333
-0.01(-0.28%)
Jan 08, 2010
3.130
3.189
2.978
3.029
674,622
-0.10(-3.23%)
Jan 07, 2010
2.961
3.130
2.919
3.130
906,657
+0.18(+6.00%)
Jan 06, 2010
3.045
3.121
2.919
2.953
838,977
-0.11(-3.58%)
Jan 05, 2010
3.096
3.206
3.045
3.062
707,045
-0.03(-1.09%)
Jan 04, 2010
3.020
3.147
2.986
3.096
937,223
+0.17(+5.76%)
Dec 31, 2009
3.054
2.927
2.927
2.927
400,185
-0.11(-3.61%)
Dec 30, 2009
3.062
3.103
2.970
3.037
864,359
-0.03(-1.10%)
Dec 29, 2009
2.978
3.079
2.910
3.071
955,178
+0.09(+3.12%)
Dec 28, 2009
3.147
3.147
2.953
2.978
443,770
-0.12(-3.81%)
Dec 24, 2009
2.826
3.147
2.792
3.096
326,742
+0.30(+10.88%)
Dec 23, 2009
2.792
2.843
2.759
2.792
594,576
+0.02(+0.61%)
Dec 22, 2009
2.792
2.835
2.767
2.775
1,063,735
-0.01(-0.30%)
Dec 21, 2009
2.784
2.826
2.733
2.784
1,232,128
+0.05(+1.85%)
Dec 18, 2009
2.767
2.885
2.716
2.733
1,405,734
+0.01(+0.31%)
Dec 17, 2009
2.674
2.767
2.649
2.725
488,882
+0.01(+0.31%)
Dec 16, 2009
2.750
2.818
2.674
2.716
874,920
+0.01(+0.31%)
Dec 15, 2009
2.666
2.868
2.666
2.708
1,783,676
+0.13(+4.90%)
Dec 14, 2009
2.506
2.590
2.472
2.581
527,586
+0.07(+2.68%)
Dec 11, 2009
2.615
2.657
2.497
2.514
635,158
-0.08(-3.25%)
Dec 10, 2009
2.556
2.624
2.480
2.598
1,002,868
+0.06(+2.33%)
Dec 09, 2009
2.379
2.539
2.320
2.539
465,293
+0.17(+7.12%)
Dec 08, 2009
2.337
2.396
2.311
2.371
463,019
+0.01(+0.36%)
Dec 07, 2009
2.269
2.379
2.269
2.362
555,825
+0.08(+3.70%)
Dec 04, 2009
2.236
2.320
2.202
2.278
394,040
+0.08(+3.45%)
Dec 03, 2009
2.244
2.269
2.202
2.202
254,306
-0.03(-1.14%)
Dec 02, 2009
2.202
2.269
2.151
2.227
386,173
+0.03(+1.54%)
Dec 01, 2009
2.320
2.354
2.185
2.193
625,011
-0.08(-3.70%)
Nov 30, 2009
2.278
2.311
2.117
2.278
922,452
+0.03(+1.50%)
Nov 27, 2009
2.236
2.297
2.177
2.244
206,200
-0.07(-2.92%)
Nov 25, 2009
2.387
2.387
2.295
2.311
237,601
-0.06(-2.49%)
Nov 24, 2009
2.379
2.396
2.320
2.371
242,400
-0.01(-0.35%)
Nov 23, 2009
2.337
2.404
2.311
2.379
267,505
+0.11(+4.83%)
Nov 20, 2009
2.202
2.320
2.177
2.269
452,371
+0.03(+1.51%)
Nov 19, 2009
2.328
2.345
2.202
2.236
390,088
-0.13(-5.69%)
Nov 18, 2009
2.345
2.404
2.320
2.371
219,630
+0.02(+0.72%)
Nov 17, 2009
2.278
2.362
2.252
2.354
235,659
+0.05(+2.20%)
Nov 16, 2009
2.219
2.354
2.177
2.303
454,416
+0.13(+5.81%)
Nov 13, 2009
2.160
2.210
2.117
2.177
178,438
+0.03(+1.18%)
Nov 12, 2009
2.252
2.311
2.143
2.151
365,528
-0.10(-4.49%)
Nov 11, 2009
2.320
2.320
2.210
2.252
248,023
-0.03(-1.11%)
Nov 10, 2009
2.303
2.337
2.244
2.278
137,179
-0.04(-1.82%)
Nov 09, 2009
2.320
2.328
2.236
2.320
367,030
+0.04(+1.85%)
Nov 06, 2009
2.244
2.311
2.185
2.278
474,398
-0.03(-1.10%)
Nov 05, 2009
2.489
2.531
2.278
2.303
1,133,439
+0.08(+3.80%)
Nov 04, 2009
2.075
2.279
2.067
2.219
615,646
+0.16(+7.79%)
Nov 03, 2009
1.856
2.067
1.856
2.058
431,454
+0.17(+8.93%)
Nov 02, 2009
1.949
2.033
1.856
1.890
419,774
-0.04(-2.18%)
Oct 30, 2009
1.982
2.025
1.839
1.932
682,033
-0.13(-6.15%)
Oct 29, 2009
1.966
2.126
1.966
2.058
518,713
+0.09(+4.72%)
Oct 28, 2009
2.058
2.058
1.957
1.966
707,991
-0.11(-5.28%)
Oct 27, 2009
2.101
2.126
2.058
2.075
241,270
-0.01(-0.41%)
Oct 26, 2009
2.202
2.227
2.058
2.084
220,344
-0.11(-5.00%)
Oct 23, 2009
2.193
2.244
2.185
2.193
346,591
-0.10(-4.41%)
Oct 22, 2009
2.185
2.320
2.160
2.295
273,930
+0.11(+5.02%)
Oct 21, 2009
2.252
2.387
2.168
2.185
351,598
-0.13(-5.47%)
Oct 20, 2009
2.311
2.328
2.311
2.311
186,265
-0.08(-3.18%)
Oct 19, 2009
2.379
2.396
2.278
2.387
311,976
+0.03(+1.43%)
Oct 16, 2009
2.269
2.362
2.168
2.354
435,629
+0.06(+2.57%)
Oct 15, 2009
2.320
2.345
2.244
2.295
381,553
-0.05(-2.16%)
Oct 14, 2009
2.396
2.404
2.337
2.345
347,376
+0.00(+0.00%)
Oct 13, 2009
2.311
2.345
2.185
2.345
366,406
+0.03(+1.46%)
Oct 12, 2009
2.278
2.328
2.261
2.311
145,329
+0.01(+0.37%)
Oct 09, 2009
2.303
2.303
2.168
2.303
492,554
-0.01(-0.37%)
Oct 08, 2009
2.244
2.379
2.227
2.311
501,907
+0.09(+4.18%)
Oct 07, 2009
2.126
2.311
2.084
2.219
1,063,198
+0.08(+3.95%)
Oct 06, 2009
1.957
2.210
1.940
2.134
2,325,564
+0.19(+10.00%)
Oct 05, 2009
1.907
1.949
1.881
1.940
1,113,773
+0.04(+2.22%)
Oct 02, 2009
1.890
1.907
1.856
1.898
509,999
-0.01(-0.44%)
Oct 01, 2009
1.923
1.940
1.898
1.907
577,158
-0.04(-2.16%)
Sep 30, 2009
1.932
1.991
1.907
1.949
518,009
+0.03(+1.32%)
Sep 29, 2009
1.949
1.991
1.915
1.923
648,745
-0.01(-0.44%)
Sep 28, 2009
1.940
2.008
1.898
1.932
746,158
+0.00(+0.00%)
Sep 25, 2009
1.890
1.949
1.881
1.932
429,671
+0.03(+1.78%)
Sep 24, 2009
1.940
1.974
1.873
1.898
525,113
-0.01(-0.44%)
Sep 23, 2009
1.907
1.982
1.898
1.907
772,918
-0.03(-1.74%)
Sep 22, 2009
1.974
2.759
1.907
1.940
1,324,586
+0.00(+0.00%)
Sep 21, 2009
1.898
2.025
1.898
1.940
1,054,522
+0.01(+0.44%)
Sep 18, 2009
1.940
2.008
1.923
1.932
1,296,732
+0.01(+0.44%)
Sep 17, 2009
1.949
1.966
1.864
1.923
1,928,682
-0.01(-0.55%)
Sep 16, 2009
1.873
1.957
1.847
1.934
819,822
+0.07(+3.74%)
Sep 15, 2009
1.881
1.881
1.847
1.864
148,093
-0.03(-1.78%)
Sep 14, 2009
1.831
1.898
1.822
1.898
234,889
+0.05(+2.74%)
Sep 11, 2009
1.856
1.864
1.822
1.847
211,098
-0.01(-0.45%)
Sep 10, 2009
1.847
1.873
1.814
1.856
207,277
+0.00(+0.00%)
Sep 09, 2009
1.831
1.881
1.805
1.856
217,652
+0.02(+0.92%)
Sep 08, 2009
1.839
1.864
1.763
1.839
215,459
+0.03(+1.40%)
Sep 04, 2009
1.780
1.814
1.729
1.814
238,891
+0.02(+0.94%)
Sep 03, 2009
1.763
1.797
1.670
1.797
261,476
+0.04(+2.40%)
Sep 02, 2009
1.763
1.822
1.713
1.755
958,422
-0.02(-0.95%)
Sep 01, 2009
1.797
1.847
1.755
1.772
1,146,678
-0.03(-1.41%)
Aug 31, 2009
1.864
1.864
1.788
1.797
414,883
-0.08(-4.48%)
Aug 28, 2009
1.974
1.974
1.881
1.881
394,803
-0.05(-2.62%)
Aug 27, 2009
1.856
1.949
1.763
1.932
337,248
+0.08(+4.57%)
Aug 26, 2009
1.847
1.856
1.788
1.847
669,437
-0.01(-0.45%)
Aug 25, 2009
1.839
1.923
1.822
1.856
284,278
+0.04(+2.33%)
Aug 24, 2009
1.873
1.923
1.763
1.814
900,286
-0.04(-2.27%)
Aug 21, 2009
1.864
1.932
1.788
1.856
583,879
+0.05(+2.80%)
Aug 20, 2009
1.831
1.864
1.755
1.805
340,674
-0.04(-2.28%)
Aug 19, 2009
1.788
1.856
1.721
1.847
390,930
+0.04(+2.34%)
Aug 18, 2009
1.890
1.907
1.788
1.805
731,533
-0.04(-2.28%)
Aug 17, 2009
1.856
1.881
1.797
1.847
400,463
-0.08(-3.95%)
Aug 14, 2009
1.949
1.949
1.805
1.923
685,484
-0.02(-0.87%)
Aug 13, 2009
1.923
1.982
1.915
1.940
559,219
+0.03(+1.77%)
Aug 12, 2009
1.907
1.999
1.864
1.907
1,222,744
+0.01(+0.44%)
Aug 11, 2009
1.907
2.016
1.885
1.898
1,196,711
-0.03(-1.75%)
Aug 10, 2009
1.856
1.966
1.856
1.932
262,378
+0.03(+1.78%)
Aug 07, 2009
1.856
1.940
1.839
1.898
389,732
+0.10(+5.63%)
Aug 06, 2009
1.847
1.898
1.788
1.797
608,045
-0.04(-2.29%)
Aug 05, 2009
1.847
1.974
1.687
1.839
1,112,630
+0.10(+5.83%)
Aug 04, 2009
1.696
1.746
1.611
1.738
231,451
+0.02(+0.98%)
Aug 03, 2009
1.831
1.831
1.628
1.721
289,317
-0.08(-4.23%)
Jul 31, 2009
1.637
1.831
1.628
1.797
315,650
+0.14(+8.67%)
Jul 30, 2009
1.645
1.704
1.603
1.653
216,614
+0.05(+3.16%)
Jul 29, 2009
1.603
1.628
1.561
1.603
166,258
-0.03(-1.55%)
Jul 28, 2009
1.611
1.645
1.561
1.628
169,325
+0.00(+0.00%)
Jul 27, 2009
1.594
1.628
1.527
1.628
98,423
+0.05(+3.21%)
Jul 24, 2009
1.552
1.586
1.459
1.578
320
+0.00(+0.00%)
Jul 23, 2009
1.502
1.635
1.502
1.578
412,815
+0.07(+4.47%)
Jul 22, 2009
1.502
1.552
1.459
1.510
125,363
-0.01(-0.56%)
Jul 21, 2009
1.409
1.518
1.409
1.518
299,816
+0.13(+9.09%)
Jul 20, 2009
1.426
1.426
1.350
1.392
186,107
-0.02(-1.20%)
Jul 17, 2009
1.417
1.417
1.308
1.409
386,157
+0.00(+0.00%)
Jul 16, 2009
1.426
1.459
1.291
1.409
527,444
-0.03(-2.34%)
Jul 15, 2009
1.409
1.468
1.409
1.443
333,891
+0.07(+4.91%)
Jul 14, 2009
1.392
1.409
1.282
1.375
224,628
-0.03(-1.81%)
Jul 13, 2009
1.282
1.426
1.265
1.400
313,187
+0.09(+7.10%)
Jul 10, 2009
1.308
1.409
1.223
1.308
204,869
-0.01(-0.64%)
Jul 09, 2009
1.392
1.392
1.316
1.316
124,840
-0.05(-3.70%)
Jul 08, 2009
1.434
1.434
1.156
1.367
396,261
-0.05(-3.57%)
Jul 07, 2009
1.417
1.510
1.384
1.417
346,209
+0.00(+0.00%)
Jul 06, 2009
1.384
1.451
1.350
1.417
342,342
+0.03(+1.82%)
Jul 02, 2009
1.518
1.527
1.384
1.392
569,007
-0.15(-9.84%)
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.