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
)
19.17
-0.27 (-1.39%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008
8.094
8.513
8.064
8.189
74,642
-0.00(-0.03%)
Dec 30, 2008
7.837
8.264
7.781
8.191
56,594
+0.47(+6.11%)
Dec 29, 2008
8.266
8.292
7.719
7.719
47,098
-0.55(-6.61%)
Dec 26, 2008
8.124
8.388
8.030
8.266
73,658
+0.18(+2.25%)
Dec 24, 2008
8.311
8.311
8.044
8.084
57,293
-0.04(-0.48%)
Dec 23, 2008
8.367
8.367
8.011
8.122
67,446
-0.18(-2.17%)
Dec 22, 2008
8.425
8.506
7.762
8.302
82,384
-0.10(-1.15%)
Dec 19, 2008
8.564
8.941
8.384
8.399
239,481
+0.18(+2.14%)
Dec 18, 2008
8.532
8.598
8.007
8.223
101,808
-0.27(-3.16%)
Dec 17, 2008
8.470
8.598
8.188
8.491
84,972
-0.12(-1.37%)
Dec 16, 2008
7.657
8.609
7.524
8.609
178,815
+1.08(+14.32%)
Dec 15, 2008
7.809
7.987
7.177
7.530
158,710
-0.35(-4.44%)
Dec 12, 2008
7.185
7.880
7.020
7.880
0
+0.29(+3.81%)
Dec 11, 2008
8.154
8.470
7.591
7.591
120,500
-0.92(-10.83%)
Dec 10, 2008
8.148
8.513
8.073
8.513
71,270
+0.43(+5.30%)
Dec 09, 2008
8.384
8.577
8.039
8.084
127,053
-0.49(-5.75%)
Dec 08, 2008
7.678
8.630
7.678
8.577
149,588
+0.87(+11.27%)
Dec 05, 2008
6.958
7.708
6.703
7.708
100,792
+0.70(+9.94%)
Dec 04, 2008
7.290
7.706
7.001
7.012
105,651
-0.33(-4.53%)
Dec 03, 2008
7.205
7.423
6.969
7.344
161,574
+0.23(+3.16%)
Dec 02, 2008
6.358
7.119
6.321
7.119
120,799
+0.81(+12.93%)
Dec 01, 2008
7.389
7.419
6.304
6.304
145,656
-1.06(-14.41%)
Nov 28, 2008
7.265
7.398
7.164
7.365
57,829
+0.03(+0.35%)
Nov 26, 2008
6.909
7.444
6.909
7.340
154,154
+0.23(+3.26%)
Nov 25, 2008
6.889
7.108
6.701
7.108
374,849
+0.38(+5.57%)
Nov 24, 2008
5.828
6.754
5.772
6.733
316,744
+1.14(+20.35%)
Nov 21, 2008
5.729
5.736
5.307
5.594
193,114
+0.10(+1.76%)
Nov 20, 2008
5.573
5.789
5.468
5.498
129,277
-0.09(-1.69%)
Nov 19, 2008
5.716
5.997
5.592
5.592
70,398
-0.27(-4.64%)
Nov 18, 2008
6.257
6.283
5.629
5.864
90,942
-0.34(-5.53%)
Nov 17, 2008
6.323
6.323
6.111
6.208
31,904
-0.03(-0.52%)
Nov 14, 2008
6.696
6.904
6.223
6.240
0
-0.58(-8.49%)
Nov 13, 2008
6.032
6.819
5.686
6.819
105,203
+0.86(+14.47%)
Nov 12, 2008
6.686
6.819
5.957
5.957
75,999
-0.86(-12.67%)
Nov 11, 2008
6.705
7.029
6.542
6.821
71,919
+0.02(+0.25%)
Nov 10, 2008
7.443
7.595
6.551
6.804
112,763
-0.68(-9.14%)
Nov 07, 2008
7.451
7.569
7.357
7.488
52,863
+0.16(+2.22%)
Nov 06, 2008
7.258
7.539
7.192
7.325
92,835
-0.02(-0.26%)
Nov 05, 2008
7.794
7.880
7.344
7.344
46,637
-0.58(-7.28%)
Nov 04, 2008
7.908
7.987
7.659
7.921
70,300
+0.10(+1.28%)
Nov 03, 2008
7.780
7.951
7.780
7.821
63,324
-0.09(-1.08%)
Oct 31, 2008
7.041
7.906
7.041
7.906
160,704
+0.84(+11.82%)
Oct 30, 2008
6.698
7.071
6.696
7.071
57,756
+0.55(+8.52%)
Oct 29, 2008
6.117
6.694
6.064
6.516
101,324
+0.40(+6.51%)
Oct 28, 2008
5.177
6.117
5.177
6.117
212,636
+0.97(+18.96%)
Oct 27, 2008
6.085
6.139
5.142
5.142
107,844
-0.86(-14.32%)
Oct 24, 2008
5.699
6.379
5.659
6.001
170,519
-0.14(-2.34%)
Oct 23, 2008
6.199
6.353
6.014
6.145
108,469
-0.02(-0.28%)
Oct 22, 2008
6.349
6.676
6.111
6.162
72,891
-0.39(-5.92%)
Oct 21, 2008
6.749
6.996
6.550
6.550
40,217
-0.28(-4.17%)
Oct 20, 2008
7.124
7.124
6.565
6.835
104,544
-0.26(-3.63%)
Oct 17, 2008
6.964
7.553
6.856
7.092
143,086
-0.41(-5.43%)
Oct 16, 2008
6.696
7.499
6.321
7.499
144,710
+1.07(+16.67%)
Oct 15, 2008
7.191
7.598
6.428
6.428
69,447
-1.18(-15.54%)
Oct 14, 2008
8.538
8.538
7.538
7.611
35,064
-0.41(-5.15%)
Oct 13, 2008
7.208
8.024
7.184
8.024
108,740
+0.95(+13.48%)
Oct 10, 2008
5.774
7.071
5.774
7.071
173,362
+0.85(+13.60%)
Oct 09, 2008
7.353
7.394
6.224
6.224
85,203
-1.08(-14.81%)
Oct 08, 2008
7.461
7.666
7.167
7.306
158,497
-0.49(-6.24%)
Oct 07, 2008
8.335
8.335
7.733
7.793
78,651
-0.55(-6.55%)
Oct 06, 2008
7.765
8.463
7.553
8.339
176,283
+0.17(+2.07%)
Oct 03, 2008
9.089
9.108
8.170
8.170
0
-0.73(-8.19%)
Oct 02, 2008
9.153
9.153
8.881
8.898
37,897
-0.16(-1.82%)
Oct 01, 2008
9.138
9.138
8.892
9.063
36,870
-0.19(-2.06%)
Sep 30, 2008
9.256
9.331
8.948
9.254
61,070
+0.21(+2.35%)
Sep 29, 2008
9.286
9.344
9.042
9.042
103,536
-0.47(-4.98%)
Sep 26, 2008
9.642
9.642
8.999
9.515
0
-0.24(-2.42%)
Sep 25, 2008
10.01
10.01
9.700
9.751
64,407
+0.15(+1.58%)
Sep 24, 2008
10.32
10.33
9.588
9.599
72,275
-0.66(-6.47%)
Sep 23, 2008
10.31
10.57
10.10
10.26
49,238
-0.10(-0.93%)
Sep 22, 2008
10.62
10.71
10.17
10.36
105,478
-0.48(-4.39%)
Sep 19, 2008
10.03
10.84
9.078
10.84
0
+1.09(+11.14%)
Sep 18, 2008
8.810
9.897
8.583
9.749
148,327
+1.18(+13.75%)
Sep 17, 2008
9.556
9.556
8.570
8.570
114,061
-0.79(-8.42%)
Sep 16, 2008
9.344
9.556
8.727
9.359
88,419
+0.04(+0.44%)
Sep 15, 2008
9.719
9.905
9.314
9.318
50,461
-0.51(-5.17%)
Sep 12, 2008
9.713
9.905
9.708
9.826
33,043
-0.01(-0.09%)
Sep 11, 2008
9.685
9.877
9.665
9.835
43,871
+0.09(+0.88%)
Sep 10, 2008
9.535
9.899
9.535
9.749
91,812
+0.31(+3.32%)
Sep 09, 2008
9.175
10.16
9.168
9.436
251,028
+0.27(+2.90%)
Sep 08, 2008
9.245
9.245
8.975
9.170
77,008
+0.31(+3.48%)
Sep 05, 2008
8.763
8.905
8.628
8.862
0
+0.16(+1.80%)
Sep 04, 2008
8.958
8.958
8.656
8.705
32,203
-0.28(-3.15%)
Sep 03, 2008
8.845
9.031
8.845
8.988
33,136
+0.14(+1.62%)
Sep 02, 2008
8.945
9.053
8.742
8.845
39,185
-0.00(-0.02%)
Aug 29, 2008
9.042
9.042
8.517
8.847
0
-0.19(-2.16%)
Aug 28, 2008
8.798
9.119
8.684
9.042
67,613
+0.22(+2.48%)
Aug 27, 2008
8.463
8.823
8.463
8.823
39,204
+0.28(+3.34%)
Aug 26, 2008
8.361
8.624
8.361
8.538
42,471
+0.09(+1.09%)
Aug 25, 2008
8.667
8.731
8.335
8.446
47,838
-0.28(-3.26%)
Aug 22, 2008
8.900
8.900
8.615
8.731
0
+0.04(+0.42%)
Aug 21, 2008
8.669
8.742
8.669
8.695
16,895
-0.06(-0.64%)
Aug 20, 2008
8.780
8.935
8.701
8.750
42,989
+0.02(+0.27%)
Aug 19, 2008
8.678
8.733
8.641
8.727
49,938
-0.04(-0.51%)
Aug 18, 2008
8.954
9.110
8.757
8.772
25,249
-0.13(-1.44%)
Aug 15, 2008
8.999
9.320
8.778
8.900
0
-0.06(-0.65%)
Aug 14, 2008
8.759
8.965
8.680
8.958
97,548
+0.09(+1.04%)
Aug 13, 2008
8.920
8.956
8.635
8.866
80,051
+0.00(+0.00%)
Aug 12, 2008
8.639
8.918
8.566
8.866
62,120
+0.30(+3.45%)
Aug 11, 2008
8.438
8.873
8.410
8.570
153,218
+0.03(+0.30%)
Aug 08, 2008
8.386
8.783
8.386
8.545
353,491
+0.08(+0.91%)
Aug 07, 2008
8.459
8.530
8.433
8.468
39,671
+0.03(+0.30%)
Aug 06, 2008
8.474
8.476
8.303
8.442
63,874
-0.04(-0.53%)
Aug 05, 2008
8.570
8.712
8.463
8.487
89,605
-0.03(-0.35%)
Aug 04, 2008
8.560
8.573
8.281
8.517
45,738
+0.02(+0.20%)
Aug 01, 2008
8.466
8.562
8.463
8.500
112,955
+0.02(+0.20%)
Jul 31, 2008
8.538
8.538
8.418
8.483
85,960
-0.03(-0.33%)
Jul 30, 2008
8.568
8.648
8.399
8.511
111,139
-0.00(-0.05%)
Jul 29, 2008
8.515
8.603
8.335
8.515
83,542
+0.30(+3.62%)
Jul 28, 2008
8.399
8.560
8.217
8.217
26,630
-0.31(-3.59%)
Jul 25, 2008
8.575
8.731
8.463
8.523
89,843
-0.18(-2.07%)
Jul 24, 2008
8.607
8.703
8.468
8.703
138,675
+0.17(+2.01%)
Jul 23, 2008
8.517
8.551
8.438
8.532
51,805
-0.01(-0.13%)
Jul 22, 2008
8.463
8.780
8.431
8.543
128,487
+0.02(+0.20%)
Jul 21, 2008
8.643
8.695
8.451
8.525
65,340
-0.17(-1.97%)
Jul 18, 2008
8.870
9.001
8.598
8.697
71,407
-0.26(-2.94%)
Jul 17, 2008
9.117
9.140
8.678
8.960
100,255
-0.21(-2.29%)
Jul 16, 2008
8.410
9.170
8.249
9.170
99,877
+0.86(+10.31%)
Jul 15, 2008
8.281
8.367
7.962
8.313
78,590
+0.03(+0.39%)
Jul 14, 2008
8.468
8.562
8.110
8.281
87,621
-0.08(-0.95%)
Jul 11, 2008
8.131
8.376
8.127
8.361
91,247
+0.13(+1.61%)
Jul 10, 2008
7.930
8.356
7.930
8.228
105,067
+0.20(+2.48%)
Jul 09, 2008
8.350
8.356
8.026
8.028
49,238
-0.24(-2.85%)
Jul 08, 2008
8.140
8.264
7.928
8.264
173,917
+0.14(+1.71%)
Jul 07, 2008
8.358
8.598
7.928
8.125
57,368
-0.25(-2.97%)
Jul 04, 2008
8.570
8.667
8.283
8.373
63,548
+0.00(+0.00%)
Jul 03, 2008
8.570
8.667
8.283
8.373
63,548
-0.11(-1.29%)
Jul 02, 2008
8.693
8.866
8.463
8.483
171,047
-0.26(-2.97%)
Jul 01, 2008
8.999
9.803
8.699
8.742
419,807
-0.27(-3.00%)
Jun 30, 2008
9.728
9.728
8.999
9.012
183,023
-0.70(-7.25%)
Jun 27, 2008
9.959
9.959
9.226
9.717
364,716
-0.32(-3.20%)
Jun 26, 2008
10.34
10.41
9.963
10.04
41,071
-0.30(-2.88%)
Jun 25, 2008
9.770
10.45
9.768
10.34
65,223
+0.65(+6.73%)
Jun 24, 2008
9.449
9.758
9.320
9.685
67,128
+0.07(+0.76%)
Jun 23, 2008
9.552
9.685
9.552
9.612
36,973
-0.02(-0.20%)
Jun 20, 2008
9.942
10.05
9.625
9.631
129,234
-0.38(-3.81%)
Jun 19, 2008
9.792
10.01
9.783
10.01
38,970
+0.21(+2.14%)
Jun 18, 2008
9.854
9.886
9.672
9.803
42,051
-0.11(-1.08%)
Jun 17, 2008
10.10
10.11
9.837
9.910
48,538
-0.22(-2.22%)
Jun 16, 2008
10.34
10.35
10.02
10.13
60,771
-0.27(-2.57%)
Jun 13, 2008
10.56
10.60
10.29
10.40
28,059
-0.15(-1.46%)
Jun 12, 2008
10.61
10.68
10.50
10.56
6,067
+0.05(+0.51%)
Jun 11, 2008
10.76
10.79
10.50
10.50
28,469
-0.37(-3.39%)
Jun 10, 2008
10.85
10.96
10.59
10.87
25,328
+0.14(+1.28%)
Jun 09, 2008
10.66
11.04
10.50
10.73
59,739
+0.08(+0.72%)
Jun 06, 2008
11.46
11.46
10.66
10.66
34,070
-0.91(-7.89%)
Jun 05, 2008
10.89
11.70
10.82
11.57
66,292
+0.64(+5.88%)
Jun 04, 2008
10.57
11.20
10.54
10.93
46,321
+0.38(+3.60%)
Jun 03, 2008
10.73
10.84
10.39
10.55
48,898
-0.18(-1.70%)
Jun 02, 2008
11.43
11.43
10.39
10.73
60,673
-0.74(-6.44%)
May 30, 2008
11.42
11.60
11.31
11.47
16,078
+0.07(+0.62%)
May 29, 2008
10.77
11.55
10.75
11.40
58,624
+0.59(+5.43%)
May 28, 2008
10.99
10.99
10.69
10.81
34,355
-0.18(-1.64%)
May 27, 2008
10.73
11.08
10.73
10.99
25,436
+0.13(+1.18%)
May 26, 2008
10.82
10.90
10.82
10.86
0
+0.00(+0.00%)
May 23, 2008
10.82
10.90
10.82
10.86
20,120
-0.06(-0.59%)
May 22, 2008
10.86
11.25
10.86
10.93
40,137
+0.00(+0.02%)
May 21, 2008
10.95
11.34
10.76
10.93
28,936
+0.01(+0.10%)
May 20, 2008
11.18
11.29
10.80
10.91
35,470
-0.27(-2.43%)
May 19, 2008
11.34
11.36
10.97
11.19
65,905
-0.09(-0.78%)
May 16, 2008
11.35
11.36
10.90
11.27
73,274
+0.07(+0.63%)
May 15, 2008
11.28
11.34
11.09
11.20
17,268
-0.16(-1.43%)
May 14, 2008
11.19
11.71
11.19
11.37
36,772
+0.06(+0.57%)
May 13, 2008
11.46
11.48
11.18
11.30
34,989
+0.01(+0.11%)
May 12, 2008
11.24
11.48
11.14
11.29
34,070
+0.21(+1.86%)
May 09, 2008
10.89
11.29
10.89
11.08
31,097
-0.02(-0.17%)
May 08, 2008
11.37
11.37
10.95
11.10
78,697
-0.27(-2.36%)
May 07, 2008
11.89
11.95
11.36
11.37
83,187
-0.30(-2.61%)
May 06, 2008
11.63
11.78
11.46
11.68
20,535
-0.00(-0.02%)
May 05, 2008
11.76
11.83
11.66
11.68
42,471
-0.13(-1.14%)
May 02, 2008
11.90
11.91
11.58
11.81
69,405
+0.02(+0.15%)
May 01, 2008
11.19
11.80
11.18
11.80
31,270
+0.61(+5.50%)
Apr 30, 2008
11.48
11.81
11.16
11.18
48,356
-0.29(-2.49%)
Apr 29, 2008
11.91
12.00
11.42
11.47
33,370
-0.43(-3.65%)
Apr 28, 2008
12.01
12.04
11.87
11.90
24,736
-0.10(-0.82%)
Apr 25, 2008
12.42
12.42
11.90
12.00
31,736
-0.24(-1.94%)
Apr 24, 2008
11.89
12.49
11.78
12.24
61,513
+0.38(+3.18%)
Apr 23, 2008
12.00
12.06
11.62
11.86
29,869
-0.09(-0.79%)
Apr 22, 2008
12.64
12.64
11.89
11.95
41,071
-0.70(-5.54%)
Apr 21, 2008
12.60
12.68
12.37
12.65
28,973
-0.02(-0.19%)
Apr 18, 2008
12.75
12.86
12.48
12.68
59,739
-0.03(-0.22%)
Apr 17, 2008
12.75
12.75
12.40
12.71
31,270
-0.04(-0.34%)
Apr 16, 2008
11.94
12.75
11.94
12.75
42,471
+0.84(+7.01%)
Apr 15, 2008
11.86
12.31
11.60
11.91
28,003
+0.06(+0.52%)
Apr 14, 2008
11.81
12.02
11.81
11.85
17,735
+0.01(+0.11%)
Apr 11, 2008
12.17
12.27
11.63
11.84
28,469
-0.48(-3.88%)
Apr 10, 2008
12.50
12.75
12.21
12.32
41,537
-0.21(-1.66%)
Apr 09, 2008
12.56
12.62
12.48
12.52
14,001
+0.00(+0.03%)
Apr 08, 2008
12.27
12.64
12.22
12.52
41,071
+0.23(+1.86%)
Apr 07, 2008
12.68
12.75
12.29
12.29
40,137
-0.33(-2.60%)
Apr 04, 2008
12.57
12.67
12.36
12.62
23,335
+0.07(+0.58%)
Apr 03, 2008
12.57
12.70
12.33
12.55
34,537
-0.16(-1.26%)
Apr 02, 2008
12.49
12.78
12.48
12.71
29,869
+0.19(+1.54%)
Apr 01, 2008
12.00
12.52
12.00
12.51
55,539
+0.50(+4.19%)
Mar 31, 2008
11.92
12.19
11.90
12.01
35,937
+0.14(+1.17%)
Mar 28, 2008
11.84
11.97
11.84
11.87
9,334
+0.00(+0.00%)
Mar 27, 2008
11.78
11.97
11.63
11.87
38,737
+0.11(+0.95%)
Mar 26, 2008
11.51
11.85
11.51
11.76
28,003
+0.17(+1.48%)
Mar 25, 2008
11.86
11.99
11.35
11.59
97,543
-0.22(-1.90%)
Mar 24, 2008
11.81
11.98
11.75
11.81
82,609
-0.01(-0.11%)
Mar 21, 2008
11.43
11.95
11.43
11.83
335,570
+0.00(+0.00%)
Mar 20, 2008
11.43
11.95
11.43
11.83
335,570
+0.11(+0.90%)
Mar 19, 2008
11.48
12.00
11.48
11.72
63,940
-0.04(-0.33%)
Mar 18, 2008
11.15
11.78
11.15
11.76
72,233
+0.72(+6.56%)
Mar 17, 2008
10.61
11.14
10.52
11.03
56,006
+0.32(+2.98%)
Mar 14, 2008
11.23
11.23
10.58
10.72
42,004
-0.37(-3.32%)
Mar 13, 2008
10.98
11.20
10.73
11.08
103,536
+0.20(+1.83%)
Mar 12, 2008
11.18
11.45
10.88
10.88
103,611
-0.55(-4.83%)
Mar 11, 2008
10.52
11.44
10.39
11.44
100,806
+0.92(+8.72%)
Mar 10, 2008
10.83
10.95
10.42
10.52
102,211
-0.26(-2.40%)
Mar 07, 2008
10.69
11.06
10.50
10.78
183,392
+0.19(+1.76%)
Mar 06, 2008
11.18
11.18
10.59
10.59
168,018
-0.67(-5.94%)
Mar 05, 2008
11.42
11.53
11.06
11.26
126,993
-0.16(-1.37%)
Mar 04, 2008
11.10
11.42
11.04
11.42
127,880
+0.22(+1.99%)
Mar 03, 2008
11.12
11.56
10.93
11.20
140,015
+0.16(+1.46%)
Feb 29, 2008
11.68
11.68
10.82
11.03
175,019
-0.75(-6.36%)
Feb 28, 2008
12.00
12.08
11.62
11.78
116,679
-0.11(-0.88%)
Feb 27, 2008
11.80
12.35
11.70
11.89
75,141
+0.00(+0.04%)
Feb 26, 2008
11.53
12.00
11.53
11.89
71,267
+0.32(+2.74%)
Feb 25, 2008
11.21
11.65
11.17
11.57
114,812
+0.40(+3.59%)
Feb 22, 2008
11.56
11.56
10.87
11.17
63,006
-0.39(-3.39%)
Feb 21, 2008
11.76
11.76
11.44
11.56
76,074
-0.12(-1.01%)
Feb 20, 2008
11.63
11.78
11.57
11.68
74,208
+0.11(+0.93%)
Feb 19, 2008
11.52
11.59
11.46
11.57
109,211
+0.13(+1.11%)
Feb 18, 2008
11.23
11.53
11.23
11.44
0
+0.00(+0.00%)
Feb 15, 2008
11.23
11.53
11.23
11.44
104,078
-0.09(-0.74%)
Feb 14, 2008
11.51
11.59
11.33
11.53
84,009
+0.02(+0.13%)
Feb 13, 2008
11.30
11.78
11.09
11.51
143,277
+0.31(+2.79%)
Feb 12, 2008
11.44
11.46
11.15
11.20
65,695
-0.15(-1.36%)
Feb 11, 2008
11.71
11.71
11.19
11.36
42,471
-0.09(-0.79%)
Feb 08, 2008
11.14
11.73
11.14
11.45
70,885
+0.18(+1.56%)
Feb 07, 2008
11.00
11.29
10.82
11.27
25,669
+0.39(+3.54%)
Feb 06, 2008
11.57
11.72
10.78
10.88
64,407
-0.58(-5.03%)
Feb 05, 2008
11.20
11.54
11.20
11.46
75,141
-0.05(-0.43%)
Feb 04, 2008
11.42
11.56
11.33
11.51
40,604
+0.08(+0.71%)
Feb 01, 2008
11.19
11.68
11.15
11.43
54,139
+0.26(+2.36%)
Jan 31, 2008
10.82
11.30
10.78
11.17
61,606
+0.22(+1.98%)
Jan 30, 2008
10.98
11.30
10.82
10.95
41,537
-0.10(-0.91%)
Jan 29, 2008
11.19
11.19
10.93
11.05
60,150
-0.27(-2.39%)
Jan 28, 2008
11.23
11.36
11.07
11.32
43,288
-0.08(-0.66%)
Jan 25, 2008
11.65
11.73
11.25
11.39
35,003
-0.07(-0.60%)
Jan 24, 2008
11.61
11.86
11.41
11.46
88,676
-0.15(-1.27%)
Jan 23, 2008
10.98
11.83
10.77
11.61
119,946
+0.69(+6.36%)
Jan 22, 2008
10.08
11.06
9.106
10.92
111,097
+0.33(+3.10%)
Jan 21, 2008
10.56
10.85
10.36
10.59
0
+0.00(+0.00%)
Jan 18, 2008
10.56
10.85
10.36
10.59
107,340
+0.09(+0.88%)
Jan 17, 2008
11.10
11.10
10.39
10.50
94,743
-0.61(-5.48%)
Jan 16, 2008
11.12
11.46
11.08
11.11
104,078
-0.23(-2.06%)
Jan 15, 2008
11.73
11.73
10.90
11.34
83,542
-0.51(-4.29%)
Jan 14, 2008
11.46
11.90
11.41
11.85
25,202
+0.17(+1.43%)
Jan 11, 2008
12.16
12.21
11.63
11.68
56,472
-0.56(-4.54%)
Jan 10, 2008
11.85
12.54
11.75
12.23
83,542
+0.27(+2.26%)
Jan 09, 2008
11.59
11.96
11.25
11.96
76,541
+0.35(+3.03%)
Jan 08, 2008
12.07
12.39
11.55
11.61
109,678
-0.56(-4.58%)
Jan 07, 2008
12.32
12.37
11.93
12.17
95,443
-0.04(-0.35%)
Jan 04, 2008
12.61
12.61
12.05
12.21
141,882
-0.53(-4.17%)
Jan 03, 2008
13.01
13.07
12.71
12.74
51,805
-0.22(-1.69%)
Jan 02, 2008
13.34
13.37
12.86
12.96
69,540
-0.47(-3.48%)
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.