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
Cto Realty Growth Inc
(NY:
CTO
)
17.13
+0.02 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010
6.241
6.429
6.241
6.241
23,315
-0.17(-2.68%)
May 27, 2010
6.184
6.461
6.083
6.413
42,422
+0.47(+7.98%)
May 26, 2010
5.939
6.314
5.909
5.939
934
-0.40(-6.38%)
May 25, 2010
6.285
6.392
6.251
6.343
32,492
+0.01(+0.10%)
May 24, 2010
6.369
6.388
6.285
6.337
58,039
-0.05(-0.72%)
May 21, 2010
6.398
6.635
6.304
6.383
89,283
-0.05(-0.81%)
May 20, 2010
6.587
6.671
6.429
6.436
74,266
-0.37(-5.45%)
May 19, 2010
6.998
7.034
6.750
6.807
93,511
-0.19(-2.76%)
May 18, 2010
7.122
7.122
6.987
7.000
21,127
-0.01(-0.15%)
May 17, 2010
7.057
7.057
6.987
7.011
13,448
+0.00(+0.06%)
May 14, 2010
7.006
7.195
7.002
7.006
27,940
-0.22(-3.02%)
May 13, 2010
7.111
7.252
7.027
7.224
25,761
+0.01(+0.20%)
May 12, 2010
7.069
7.216
7.069
7.210
67,135
+0.13(+1.81%)
May 11, 2010
6.848
7.082
6.813
7.082
27,339
+0.12(+1.66%)
May 10, 2010
6.671
6.966
6.587
6.966
55,894
+0.47(+7.27%)
May 07, 2010
6.587
6.629
6.450
6.494
52,495
-0.01(-0.10%)
May 06, 2010
6.839
6.964
6.501
6.501
43,242
-0.32(-4.68%)
May 05, 2010
7.206
7.227
6.801
6.820
45,769
-0.28(-3.96%)
May 04, 2010
7.159
7.216
7.029
7.101
38,985
-0.13(-1.74%)
May 03, 2010
7.164
7.308
7.080
7.227
34,175
+0.06(+0.79%)
Apr 30, 2010
7.294
7.294
7.101
7.170
26,386
-0.12(-1.70%)
Apr 29, 2010
7.088
7.431
6.937
7.294
180,049
+0.23(+3.33%)
Apr 28, 2010
7.193
7.193
7.029
7.059
29,122
-0.13(-1.75%)
Apr 27, 2010
7.199
7.237
7.185
7.185
33,517
-0.06(-0.84%)
Apr 26, 2010
7.258
7.321
7.176
7.245
22,848
-0.01(-0.09%)
Apr 23, 2010
7.206
7.331
7.176
7.252
22,824
+0.07(+1.03%)
Apr 22, 2010
7.151
7.183
7.132
7.178
12,108
-0.05(-0.64%)
Apr 21, 2010
7.269
7.269
7.153
7.224
16,847
-0.02(-0.29%)
Apr 20, 2010
7.342
7.342
7.220
7.245
40,334
-0.02(-0.23%)
Apr 19, 2010
7.264
7.342
7.262
7.262
33,598
-0.01(-0.12%)
Apr 16, 2010
7.216
7.342
7.088
7.271
51,961
+0.15(+2.09%)
Apr 15, 2010
7.122
7.143
7.034
7.122
12,871
+0.02(+0.24%)
Apr 14, 2010
6.933
7.447
6.891
7.105
20,183
+0.24(+3.55%)
Apr 13, 2010
6.715
6.912
6.715
6.862
23,373
+0.13(+2.00%)
Apr 12, 2010
6.922
6.950
6.727
6.727
31,415
-0.14(-2.08%)
Apr 09, 2010
7.094
7.094
6.818
6.870
29,875
-0.20(-2.82%)
Apr 08, 2010
7.048
7.143
7.006
7.069
12,256
+0.02(+0.24%)
Apr 07, 2010
6.738
7.099
6.738
7.052
44,772
+0.25(+3.67%)
Apr 06, 2010
6.818
6.920
6.729
6.803
25,613
+0.04(+0.59%)
Apr 05, 2010
6.713
6.839
6.713
6.763
17,638
+0.07(+1.03%)
Apr 01, 2010
6.694
6.694
6.694
6.694
30,986
+0.08(+1.27%)
Mar 31, 2010
6.520
6.859
6.520
6.610
45,559
-0.18(-2.60%)
Mar 30, 2010
6.755
6.868
6.641
6.786
39,800
+0.06(+0.90%)
Mar 29, 2010
6.809
6.809
6.608
6.725
23,473
-0.09(-1.32%)
Mar 26, 2010
6.843
6.943
6.717
6.815
50,555
-0.02(-0.34%)
Mar 25, 2010
6.834
7.025
6.818
6.839
37,903
+0.02(+0.31%)
Mar 24, 2010
6.948
7.027
6.818
6.818
30,032
-0.14(-1.96%)
Mar 23, 2010
6.925
6.996
6.841
6.954
33,679
+0.03(+0.48%)
Mar 22, 2010
6.899
6.942
6.755
6.920
37,798
-0.01(-0.12%)
Mar 19, 2010
7.415
7.415
6.889
6.929
69,943
-0.29(-3.95%)
Mar 18, 2010
7.177
7.256
7.177
7.214
19,230
+0.02(+0.23%)
Mar 17, 2010
7.283
7.283
7.178
7.197
31,520
-0.17(-2.33%)
Mar 16, 2010
7.394
7.396
7.239
7.369
20,951
-0.02(-0.23%)
Mar 15, 2010
7.394
7.401
7.386
7.386
6,855
-0.06(-0.82%)
Mar 12, 2010
7.489
7.489
7.405
7.447
11,426
-0.01(-0.11%)
Mar 11, 2010
7.468
7.476
7.329
7.455
17,752
-0.03(-0.39%)
Mar 10, 2010
7.344
7.552
7.344
7.485
50,002
+0.14(+1.94%)
Mar 09, 2010
7.059
7.342
7.038
7.342
24,455
+0.23(+3.31%)
Mar 08, 2010
7.162
7.174
7.038
7.107
18,167
-0.07(-0.94%)
Mar 05, 2010
6.857
7.174
6.753
7.174
27,906
+0.32(+4.62%)
Mar 04, 2010
6.876
6.876
6.822
6.857
10,878
+0.04(+0.55%)
Mar 03, 2010
6.782
6.843
6.782
6.820
31,939
+0.05(+0.81%)
Mar 02, 2010
6.704
6.786
6.702
6.765
43,914
+0.09(+1.32%)
Mar 01, 2010
6.763
6.763
6.576
6.677
45,807
+0.01(+0.22%)
Feb 26, 2010
6.618
6.702
6.595
6.662
26,743
+0.05(+0.76%)
Feb 25, 2010
6.597
6.702
6.501
6.612
12,041
-0.09(-1.35%)
Feb 24, 2010
6.685
6.765
6.629
6.702
29,947
+0.05(+0.79%)
Feb 23, 2010
6.748
6.849
6.566
6.650
36,573
-0.09(-1.34%)
Feb 22, 2010
6.734
6.769
6.715
6.740
15,016
-0.00(-0.03%)
Feb 19, 2010
6.807
6.839
6.713
6.742
31,291
+0.01(+0.22%)
Feb 18, 2010
6.660
6.734
6.660
6.727
23,010
+0.04(+0.53%)
Feb 17, 2010
6.633
6.692
6.564
6.692
15,917
+0.11(+1.62%)
Feb 16, 2010
6.595
6.599
6.513
6.585
19,435
+0.04(+0.64%)
Feb 12, 2010
6.532
6.543
6.543
6.543
55,298
-0.07(-0.98%)
Feb 11, 2010
6.425
6.610
6.381
6.608
28,202
+0.17(+2.71%)
Feb 10, 2010
6.432
6.438
6.336
6.434
29,680
-0.01(-0.13%)
Feb 09, 2010
6.425
6.530
6.362
6.442
27,363
+0.12(+1.86%)
Feb 08, 2010
6.566
6.583
6.325
6.325
22,248
-0.25(-3.86%)
Feb 05, 2010
6.604
6.650
6.507
6.578
26,123
+0.02(+0.32%)
Feb 04, 2010
6.650
6.711
6.331
6.557
55,703
-0.16(-2.31%)
Feb 03, 2010
6.761
6.805
6.713
6.713
35,586
-0.07(-1.08%)
Feb 02, 2010
6.906
6.906
6.681
6.786
73,327
-0.14(-2.09%)
Feb 01, 2010
6.975
6.975
6.880
6.931
16,889
-0.01(-0.12%)
Jan 29, 2010
6.950
6.985
6.922
6.939
27,272
+0.06(+0.85%)
Jan 28, 2010
7.059
7.059
6.828
6.880
58,506
-0.12(-1.68%)
Jan 27, 2010
6.824
7.017
6.818
6.998
35,805
+0.16(+2.33%)
Jan 26, 2010
6.987
7.027
6.818
6.839
51,484
-0.16(-2.34%)
Jan 25, 2010
7.050
7.090
6.985
7.002
26,090
+0.07(+1.00%)
Jan 22, 2010
7.048
7.105
6.925
6.933
37,955
-0.09(-1.34%)
Jan 21, 2010
7.323
7.384
7.027
7.027
54,192
-0.30(-4.09%)
Jan 20, 2010
7.478
7.506
7.310
7.327
37,183
-0.19(-2.54%)
Jan 19, 2010
7.558
7.592
7.428
7.518
33,279
-0.05(-0.67%)
Jan 15, 2010
7.663
7.569
7.569
7.569
55,775
-0.11(-1.42%)
Jan 14, 2010
7.487
7.720
7.487
7.678
21,928
+0.18(+2.35%)
Jan 13, 2010
7.596
7.596
7.482
7.501
20,007
-0.01(-0.17%)
Jan 12, 2010
7.472
7.545
7.453
7.514
28,297
-0.03(-0.33%)
Jan 11, 2010
7.522
7.552
7.459
7.539
20,093
+0.06(+0.76%)
Jan 08, 2010
7.489
7.552
7.459
7.482
10,010
+0.02(+0.31%)
Jan 07, 2010
7.355
7.493
7.285
7.459
31,524
+0.12(+1.60%)
Jan 06, 2010
7.411
7.474
7.308
7.342
33,121
-0.10(-1.41%)
Jan 05, 2010
7.552
7.552
7.432
7.447
31,777
-0.10(-1.31%)
Jan 04, 2010
7.403
7.545
7.363
7.545
26,142
+0.22(+2.95%)
Dec 31, 2009
7.438
7.329
7.329
7.329
47,194
-0.09(-1.24%)
Dec 30, 2009
7.399
7.431
7.321
7.422
32,292
-0.00(-0.06%)
Dec 29, 2009
7.541
7.541
7.401
7.426
36,058
-0.07(-0.98%)
Dec 28, 2009
7.537
7.545
7.489
7.499
31,324
-0.02(-0.25%)
Dec 24, 2009
7.503
7.518
7.474
7.518
12,056
+0.08(+1.04%)
Dec 23, 2009
7.531
7.531
7.417
7.441
35,219
-0.03(-0.39%)
Dec 22, 2009
7.529
7.552
7.468
7.470
36,783
-0.06(-0.81%)
Dec 21, 2009
7.447
7.553
7.405
7.531
68,570
-0.02(-0.28%)
Dec 18, 2009
6.809
7.552
6.809
7.552
141,402
+0.30(+4.17%)
Dec 17, 2009
7.216
7.304
7.216
7.250
19,068
-0.11(-1.51%)
Dec 16, 2009
7.245
7.432
7.090
7.361
182,084
+0.21(+2.99%)
Dec 15, 2009
7.147
7.468
7.143
7.147
66,096
-0.03(-0.44%)
Dec 14, 2009
7.262
7.296
7.071
7.178
22,801
-0.04(-0.55%)
Dec 11, 2009
7.417
7.445
7.195
7.218
31,391
-0.17(-2.24%)
Dec 10, 2009
7.520
7.520
7.273
7.384
21,628
-0.13(-1.73%)
Dec 09, 2009
7.331
7.529
7.202
7.514
31,939
+0.21(+2.93%)
Dec 08, 2009
7.088
7.300
7.088
7.300
62,229
+0.16(+2.23%)
Dec 07, 2009
7.363
7.403
7.141
7.141
28,731
-0.24(-3.24%)
Dec 04, 2009
7.300
7.447
7.038
7.380
143,585
+0.22(+3.14%)
Dec 03, 2009
7.340
7.487
7.069
7.155
228,674
-0.12(-1.70%)
Dec 02, 2009
7.187
7.556
7.103
7.279
187,323
-0.02(-0.29%)
Dec 01, 2009
6.436
7.552
7.115
7.300
73,060
-0.25(-3.33%)
Nov 30, 2009
7.115
7.552
6.927
7.552
86,732
+0.43(+6.07%)
Nov 27, 2009
7.164
7.206
7.090
7.120
36,773
-0.39(-5.20%)
Nov 25, 2009
7.634
7.636
7.407
7.510
12,051
-0.05(-0.72%)
Nov 24, 2009
7.646
7.646
7.499
7.564
51,222
-0.03(-0.39%)
Nov 23, 2009
7.174
7.600
7.174
7.594
64,680
+0.53(+7.58%)
Nov 20, 2009
7.176
7.176
6.998
7.059
36,635
-0.14(-1.90%)
Nov 19, 2009
7.430
7.571
7.176
7.195
30,223
-0.35(-4.59%)
Nov 18, 2009
7.256
7.541
7.216
7.541
27,377
+0.30(+4.17%)
Nov 17, 2009
7.193
7.315
6.922
7.239
60,389
+0.02(+0.26%)
Nov 16, 2009
7.134
7.285
7.111
7.220
33,121
+0.15(+2.14%)
Nov 13, 2009
7.013
7.105
6.933
7.069
20,999
+0.06(+0.81%)
Nov 12, 2009
7.277
7.277
6.925
7.013
42,055
-0.26(-3.63%)
Nov 11, 2009
7.157
7.277
7.038
7.277
25,918
+0.20(+2.79%)
Nov 10, 2009
7.218
7.256
7.017
7.080
14,301
-0.18(-2.43%)
Nov 09, 2009
7.032
7.277
7.032
7.256
31,482
+0.19(+2.64%)
Nov 06, 2009
6.996
7.072
6.981
7.069
45,959
-0.07(-0.97%)
Nov 05, 2009
7.069
7.138
6.980
7.138
34,876
+0.18(+2.59%)
Nov 04, 2009
7.208
7.208
6.922
6.958
59,727
-0.18(-2.56%)
Nov 03, 2009
6.964
7.277
6.954
7.141
56,075
+0.09(+1.25%)
Nov 02, 2009
7.266
7.287
6.943
7.052
21,971
-0.16(-2.27%)
Oct 30, 2009
7.432
7.495
7.105
7.216
145,073
-0.30(-4.04%)
Oct 29, 2009
7.472
7.552
7.399
7.520
54,826
+0.18(+2.52%)
Oct 28, 2009
7.552
7.657
7.336
7.336
46,646
-0.26(-3.40%)
Oct 27, 2009
7.548
7.720
7.548
7.594
25,837
+0.06(+0.84%)
Oct 26, 2009
7.709
7.743
7.531
7.531
24,903
-0.14(-1.86%)
Oct 23, 2009
7.715
7.776
7.673
7.673
39,433
-0.09(-1.16%)
Oct 22, 2009
7.678
8.160
7.636
7.764
79,801
+0.09(+1.18%)
Oct 21, 2009
8.045
8.185
7.657
7.673
49,463
-0.38(-4.71%)
Oct 20, 2009
8.089
8.089
8.043
8.053
8,814
-0.15(-1.82%)
Oct 19, 2009
8.099
8.380
8.099
8.202
27,515
+0.12(+1.51%)
Oct 16, 2009
8.129
8.152
7.929
8.080
48,677
-0.20(-2.38%)
Oct 15, 2009
8.210
8.338
8.065
8.278
44,963
-0.05(-0.60%)
Oct 14, 2009
8.166
8.338
8.166
8.328
21,928
+0.19(+2.35%)
Oct 13, 2009
8.127
8.173
8.064
8.137
23,072
-0.03(-0.36%)
Oct 12, 2009
8.414
8.492
8.135
8.166
17,028
-0.18(-2.19%)
Oct 09, 2009
8.099
8.349
8.026
8.349
37,545
+0.22(+2.68%)
Oct 08, 2009
8.257
8.257
8.129
8.131
10,325
-0.06(-0.72%)
Oct 07, 2009
8.129
8.334
8.127
8.189
15,016
-0.01(-0.15%)
Oct 06, 2009
8.313
8.401
8.097
8.202
32,578
-0.01(-0.08%)
Oct 05, 2009
7.898
8.221
7.837
8.208
48,009
+0.37(+4.74%)
Oct 02, 2009
7.596
7.906
7.554
7.837
52,223
+0.17(+2.22%)
Oct 01, 2009
7.994
8.085
7.667
7.667
75,082
-0.37(-4.57%)
Sep 30, 2009
8.758
8.758
8.034
8.034
55,489
-0.74(-8.44%)
Sep 29, 2009
8.775
8.800
8.747
8.775
6,907
+0.04(+0.43%)
Sep 28, 2009
8.649
8.894
8.502
8.737
37,073
+0.13(+1.54%)
Sep 25, 2009
8.689
8.689
8.538
8.605
18,849
-0.10(-1.13%)
Sep 24, 2009
9.020
9.064
8.703
8.703
31,339
-0.25(-2.83%)
Sep 23, 2009
9.066
9.117
8.833
8.957
33,031
-0.12(-1.27%)
Sep 22, 2009
8.475
9.180
8.445
9.073
52,185
+0.70(+8.40%)
Sep 21, 2009
8.317
8.429
8.223
8.370
55,479
-0.03(-0.32%)
Sep 18, 2009
8.141
8.483
7.917
8.397
108,094
+0.15(+1.86%)
Sep 17, 2009
8.179
8.244
8.179
8.244
11,631
+0.17(+2.09%)
Sep 16, 2009
8.108
8.223
8.075
8.075
14,754
-0.02(-0.22%)
Sep 15, 2009
8.131
8.162
7.919
8.093
13,347
-0.04(-0.44%)
Sep 14, 2009
8.057
8.183
7.904
8.129
64,737
+0.02(+0.26%)
Sep 11, 2009
7.988
8.133
7.950
8.108
15,254
+0.11(+1.42%)
Sep 10, 2009
8.005
8.076
7.929
7.994
23,201
-0.05(-0.57%)
Sep 09, 2009
7.971
8.040
7.711
8.040
58,101
+0.11(+1.40%)
Sep 08, 2009
7.904
7.938
7.780
7.929
45,797
+0.08(+1.07%)
Sep 04, 2009
7.493
7.856
7.447
7.845
42,379
+0.35(+4.64%)
Sep 03, 2009
7.667
7.682
7.424
7.497
57,620
-0.15(-1.92%)
Sep 02, 2009
7.684
7.782
7.562
7.644
22,967
-0.05(-0.65%)
Sep 01, 2009
7.290
7.854
7.290
7.694
227,458
+0.37(+4.98%)
Aug 31, 2009
7.329
7.455
7.248
7.329
62,525
-0.19(-2.57%)
Aug 28, 2009
7.487
7.566
7.306
7.522
52,967
+0.02(+0.31%)
Aug 27, 2009
7.342
7.531
7.342
7.499
44,076
+0.06(+0.79%)
Aug 26, 2009
7.357
7.441
7.239
7.441
13,986
+0.05(+0.62%)
Aug 25, 2009
7.459
7.487
7.218
7.394
40,968
+0.02(+0.23%)
Aug 24, 2009
7.558
7.558
7.248
7.378
33,603
-0.17(-2.31%)
Aug 21, 2009
7.363
7.745
7.363
7.552
82,013
+0.10(+1.41%)
Aug 20, 2009
7.376
7.499
7.224
7.447
30,871
+0.02(+0.28%)
Aug 19, 2009
7.101
7.445
7.000
7.426
35,367
+0.24(+3.36%)
Aug 18, 2009
7.000
7.327
6.962
7.185
41,655
+0.26(+3.76%)
Aug 17, 2009
6.945
7.027
6.922
6.925
18,615
-0.10(-1.46%)
Aug 14, 2009
7.403
7.403
6.901
7.027
55,694
-0.38(-5.07%)
Aug 13, 2009
7.564
7.564
7.342
7.403
12,756
-0.13(-1.78%)
Aug 12, 2009
7.235
7.587
7.164
7.537
65,886
+0.34(+4.66%)
Aug 11, 2009
7.027
7.227
6.956
7.201
43,719
+0.09(+1.30%)
Aug 10, 2009
7.176
7.482
7.029
7.109
33,274
-0.36(-4.80%)
Aug 07, 2009
6.956
7.671
6.956
7.468
92,043
+0.31(+4.34%)
Aug 06, 2009
7.462
7.522
7.038
7.157
64,546
-0.29(-3.89%)
Aug 05, 2009
8.072
8.072
7.447
7.447
56,490
-0.45(-5.66%)
Aug 04, 2009
7.770
7.971
7.770
7.894
22,405
+0.04(+0.48%)
Aug 03, 2009
8.007
8.007
7.709
7.856
35,529
+0.04(+0.46%)
Jul 31, 2009
7.896
7.969
7.782
7.820
35,867
-0.15(-1.87%)
Jul 30, 2009
7.971
7.971
7.845
7.969
45,845
+0.16(+1.99%)
Jul 29, 2009
7.896
7.896
7.709
7.814
23,230
-0.16(-1.97%)
Jul 28, 2009
7.772
7.971
7.761
7.971
40,520
+0.03(+0.32%)
Jul 27, 2009
7.789
7.971
7.768
7.946
51,837
+0.10(+1.34%)
Jul 24, 2009
7.650
7.866
7.556
7.841
64,594
+0.08(+1.03%)
Jul 23, 2009
7.617
7.761
7.499
7.761
98,507
+0.12(+1.51%)
Jul 22, 2009
7.457
7.780
7.457
7.646
45,630
+0.15(+2.02%)
Jul 21, 2009
7.550
7.550
7.283
7.495
42,308
-0.01(-0.20%)
Jul 20, 2009
7.506
7.650
7.289
7.510
43,566
-0.08(-1.05%)
Jul 17, 2009
7.715
7.715
7.514
7.589
54,183
-0.13(-1.63%)
Jul 16, 2009
7.657
7.822
7.363
7.715
82,228
-0.01(-0.08%)
Jul 15, 2009
7.472
7.724
7.472
7.722
86,623
+0.34(+4.57%)
Jul 14, 2009
7.394
7.489
7.082
7.384
34,094
-0.03(-0.45%)
Jul 13, 2009
6.964
7.417
6.964
7.417
71,749
+0.54(+7.87%)
Jul 10, 2009
6.870
7.013
6.725
6.876
41,350
-0.04(-0.55%)
Jul 09, 2009
7.300
7.403
6.904
6.914
82,256
-0.36(-4.96%)
Jul 08, 2009
7.501
7.543
7.237
7.275
51,108
-0.20(-2.61%)
Jul 07, 2009
7.585
7.657
7.470
7.470
39,972
+0.00(+0.03%)
Jul 06, 2009
7.357
7.759
7.266
7.468
96,834
+0.12(+1.57%)
Jul 02, 2009
7.466
7.728
7.352
7.352
88,024
-0.34(-4.37%)
Jul 01, 2009
7.466
7.866
7.357
7.688
206,955
+0.33(+4.48%)
Jun 30, 2009
7.503
7.615
7.271
7.359
106,259
-0.11(-1.52%)
Jun 29, 2009
7.686
7.971
7.464
7.472
146,364
-0.32(-4.09%)
Jun 26, 2009
7.655
7.992
7.036
7.791
725,932
+0.03(+0.38%)
Jun 25, 2009
7.080
7.761
7.063
7.761
174,157
+0.90(+13.15%)
Jun 24, 2009
7.013
7.413
6.807
6.859
98,245
-0.04(-0.55%)
Jun 23, 2009
6.679
7.029
6.566
6.897
98,951
+0.31(+4.71%)
Jun 22, 2009
6.849
7.153
6.587
6.587
89,545
-0.32(-4.62%)
Jun 19, 2009
7.032
7.308
6.734
6.906
136,239
-0.01(-0.15%)
Jun 18, 2009
6.580
7.040
6.580
6.916
66,496
+0.30(+4.57%)
Jun 17, 2009
6.484
6.702
6.446
6.614
50,650
+0.13(+1.94%)
Jun 16, 2009
6.358
6.616
6.358
6.488
68,198
+0.02(+0.32%)
Jun 15, 2009
6.706
6.843
6.362
6.467
88,983
-0.39(-5.75%)
Jun 12, 2009
6.765
6.891
6.671
6.862
68,289
-0.01(-0.12%)
Jun 11, 2009
6.692
7.013
6.653
6.870
55,427
+0.22(+3.31%)
Jun 10, 2009
7.122
7.122
6.608
6.650
107,279
-0.36(-5.12%)
Jun 09, 2009
7.306
7.384
7.008
7.008
55,327
-0.22(-2.99%)
Jun 08, 2009
7.357
7.415
6.694
7.224
74,433
-0.17(-2.35%)
Jun 05, 2009
7.543
7.573
6.960
7.399
59,803
-0.08(-1.07%)
Jun 04, 2009
6.853
7.510
6.635
7.478
70,381
+0.72(+10.61%)
Jun 03, 2009
6.794
6.904
6.543
6.761
51,346
-0.10(-1.50%)
Jun 02, 2009
7.180
7.248
6.692
6.864
63,703
-0.39(-5.41%)
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.