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
Lenovo Group Ltd ADR
(OP:
LNVGY
)
26.40
-0.27 (-1.01%)
Streaming Delayed Price
Updated: 3:45 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
5.600
5.750
5.460
5.680
699,587
-0.01(-0.18%)
Apr 29, 2009
5.600
5.740
5.570
5.690
321,236
+0.15(+2.71%)
Apr 28, 2009
5.400
5.560
5.400
5.540
324,272
+0.14(+2.59%)
Apr 27, 2009
5.300
5.450
5.250
5.400
488,291
-0.69(-11.33%)
Apr 24, 2009
5.980
6.090
5.910
6.090
15,013
+0.22(+3.75%)
Apr 23, 2009
5.780
5.870
5.780
5.870
7,366
+0.39(+7.12%)
Apr 22, 2009
5.450
5.620
5.450
5.480
54,769
-0.13(-2.32%)
Apr 21, 2009
5.590
5.690
5.550
5.610
4,035
-0.14(-2.43%)
Apr 20, 2009
5.870
5.950
5.750
5.750
17,683
-0.27(-4.49%)
Apr 17, 2009
5.990
6.090
5.990
6.020
6,079
+0.18(+3.08%)
Apr 16, 2009
5.700
5.950
5.700
5.840
7,851
-0.16(-2.67%)
Apr 15, 2009
5.750
6.050
5.750
6.000
15,915
+0.73(+13.85%)
Apr 14, 2009
5.310
5.380
5.270
5.270
8,551
+0.11(+2.13%)
Apr 13, 2009
5.120
5.250
5.050
5.160
25,797
+0.09(+1.78%)
Apr 09, 2009
5.120
5.140
5.070
5.070
7,992
+0.12(+2.42%)
Apr 08, 2009
4.980
4.990
4.920
4.950
18,650
-0.48(-8.84%)
Apr 07, 2009
5.480
5.500
5.430
5.430
25,710
-0.31(-5.40%)
Apr 06, 2009
5.730
5.780
5.620
5.740
169,264
+0.39(+7.29%)
Apr 03, 2009
5.370
5.370
5.270
5.350
54,123
-0.01(-0.19%)
Apr 02, 2009
5.100
5.420
5.100
5.360
26,425
+0.50(+10.29%)
Apr 01, 2009
4.750
4.860
4.740
4.860
11,755
+0.24(+5.19%)
Mar 31, 2009
4.550
4.620
4.550
4.620
59,175
+0.04(+0.87%)
Mar 30, 2009
4.750
4.750
4.550
4.580
51,505
-0.40(-8.03%)
Mar 26, 2009
4.980
4.990
4.920
4.980
6,307
+0.17(+3.53%)
Mar 25, 2009
4.850
4.950
4.810
4.810
74,850
-0.07(-1.43%)
Mar 24, 2009
4.900
4.980
4.880
4.880
22,478
+0.06(+1.24%)
Mar 23, 2009
4.730
4.830
4.720
4.820
16,933
+0.27(+5.93%)
Mar 20, 2009
4.550
4.550
4.500
4.550
5,888
-0.05(-1.09%)
Mar 19, 2009
4.680
4.680
4.480
4.600
9,548
-0.13(-2.75%)
Mar 18, 2009
4.550
4.800
4.550
4.730
40,400
+0.27(+6.05%)
Mar 17, 2009
4.320
4.460
4.220
4.460
33,389
+0.14(+3.24%)
Mar 16, 2009
4.220
4.400
4.210
4.320
30,192
+0.42(+10.77%)
Mar 13, 2009
3.850
3.930
3.850
3.900
5,097
-0.07(-1.76%)
Mar 12, 2009
3.850
4.070
3.850
3.970
7,252
+0.02(+0.51%)
Mar 11, 2009
3.850
4.000
3.850
3.950
14,777
+0.06(+1.54%)
Mar 10, 2009
3.950
3.950
3.830
3.890
31,671
+0.21(+5.71%)
Mar 09, 2009
3.780
3.800
3.680
3.680
38,045
-0.10(-2.65%)
Mar 06, 2009
3.850
3.850
3.720
3.780
21,117
+0.07(+1.89%)
Mar 05, 2009
3.790
3.800
3.700
3.710
85,943
-0.09(-2.37%)
Mar 04, 2009
3.700
3.880
3.700
3.800
47,730
+0.36(+10.47%)
Mar 02, 2009
3.550
3.550
3.440
3.440
34,860
-0.18(-4.97%)
Feb 27, 2009
3.650
3.650
3.620
3.620
69,847
-0.08(-2.16%)
Feb 26, 2009
3.600
3.740
3.600
3.700
9,498
+0.05(+1.37%)
Feb 25, 2009
3.750
3.750
3.600
3.650
7,547
-0.10(-2.67%)
Feb 24, 2009
3.560
3.750
3.560
3.750
139,789
+0.07(+1.90%)
Feb 23, 2009
3.800
3.800
3.680
3.680
29,647
-0.12(-3.16%)
Feb 20, 2009
3.750
3.850
3.720
3.800
15,209
-0.10(-2.56%)
Feb 19, 2009
3.850
4.000
3.840
3.900
39,521
+0.14(+3.72%)
Feb 18, 2009
4.000
4.000
3.750
3.760
10,680
+0.01(+0.27%)
Feb 17, 2009
3.950
3.950
3.660
3.750
10,349
-0.39(-9.42%)
Feb 13, 2009
4.100
4.230
4.100
4.140
8,230
+0.04(+0.98%)
Feb 12, 2009
4.100
4.250
4.000
4.100
7,250
-0.01(-0.24%)
Feb 11, 2009
4.010
4.110
4.010
4.110
1,814
+0.01(+0.24%)
Feb 10, 2009
4.400
4.400
4.100
4.100
41,775
-0.09(-2.15%)
Feb 09, 2009
4.250
4.250
4.150
4.190
10,160
-0.05(-1.18%)
Feb 06, 2009
4.050
4.440
3.940
4.240
39,008
+0.39(+10.13%)
Feb 05, 2009
3.660
3.890
3.660
3.850
10,530
-0.09(-2.28%)
Feb 04, 2009
4.000
4.000
3.860
3.940
27,960
-0.01(-0.25%)
Feb 03, 2009
3.920
3.950
3.750
3.950
7,232
+0.33(+9.12%)
Feb 02, 2009
3.500
3.750
3.500
3.620
17,839
-0.11(-2.95%)
Jan 30, 2009
3.650
3.770
3.650
3.730
4,831
+0.08(+2.19%)
Jan 29, 2009
3.600
3.700
3.600
3.650
21,855
-0.05(-1.35%)
Jan 28, 2009
3.520
3.700
3.520
3.700
11,509
+0.13(+3.64%)
Jan 27, 2009
3.350
3.750
3.350
3.570
35,878
-0.07(-1.92%)
Jan 26, 2009
3.500
3.700
3.500
3.640
37,971
+0.05(+1.39%)
Jan 23, 2009
3.500
3.610
3.420
3.590
29,782
-0.14(-3.75%)
Jan 22, 2009
3.900
3.900
3.600
3.730
36,496
-0.19(-4.85%)
Jan 21, 2009
3.950
3.950
3.710
3.920
3,176
+0.23(+6.23%)
Jan 20, 2009
3.880
3.880
3.650
3.690
31,995
-0.31(-7.75%)
Jan 16, 2009
3.920
4.100
3.920
4.000
14,720
+0.12(+3.09%)
Jan 15, 2009
3.770
3.920
3.720
3.880
56,415
+0.08(+2.11%)
Jan 14, 2009
3.900
3.900
3.700
3.800
51,600
-0.52(-12.04%)
Jan 13, 2009
4.300
4.450
4.300
4.320
17,141
+0.02(+0.47%)
Jan 12, 2009
4.450
4.450
4.260
4.300
21,355
-0.19(-4.23%)
Jan 09, 2009
4.350
4.600
4.350
4.490
40,355
-0.55(-10.91%)
Jan 08, 2009
5.050
5.050
4.810
5.040
41,047
-1.36(-21.25%)
Jan 07, 2009
6.100
6.760
6.060
6.400
15,113
-0.35(-5.19%)
Jan 06, 2009
6.550
6.830
6.550
6.750
82,566
+0.76(+12.69%)
Jan 05, 2009
5.810
6.000
5.810
5.990
20,487
+0.21(+3.63%)
Jan 02, 2009
5.500
5.800
5.500
5.780
29,563
+0.28(+5.09%)
Dec 31, 2008
5.340
5.500
5.340
5.500
25,828
+0.16(+3.00%)
Dec 30, 2008
5.200
5.400
5.200
5.340
31,271
-0.21(-3.78%)
Dec 29, 2008
5.450
5.550
5.450
5.550
30,435
-0.19(-3.31%)
Dec 26, 2008
5.470
5.740
5.470
5.740
3,717
+0.22(+3.99%)
Dec 24, 2008
5.450
5.520
5.450
5.520
1,454
+0.15(+2.79%)
Dec 23, 2008
5.470
5.500
5.370
5.370
15,054
-0.25(-4.45%)
Dec 22, 2008
5.600
5.830
5.560
5.620
27,895
-0.49(-8.02%)
Dec 19, 2008
6.150
6.200
6.000
6.110
85,209
+0.41(+7.19%)
Dec 18, 2008
5.760
5.900
5.690
5.700
16,656
-0.06(-1.04%)
Dec 17, 2008
5.700
5.780
5.620
5.760
37,938
+0.33(+6.08%)
Dec 16, 2008
5.250
5.500
5.250
5.430
18,144
+0.08(+1.50%)
Dec 15, 2008
5.450
5.450
5.210
5.350
26,742
-0.10(-1.83%)
Dec 12, 2008
5.100
5.450
5.100
5.450
7,434
-0.02(-0.37%)
Dec 11, 2008
5.400
5.700
5.400
5.470
76,480
-0.13(-2.32%)
Dec 10, 2008
5.500
5.600
5.500
5.600
90,226
+1.15(+25.84%)
Dec 09, 2008
4.300
4.600
4.300
4.450
51,532
-0.28(-5.92%)
Dec 08, 2008
4.600
4.950
4.600
4.730
28,983
+0.18(+3.96%)
Dec 05, 2008
4.460
4.590
4.400
4.550
22,518
+0.08(+1.79%)
Dec 04, 2008
4.640
4.690
4.470
4.470
89,821
-0.28(-5.89%)
Dec 03, 2008
4.670
4.750
4.450
4.750
13,366
-0.15(-3.06%)
Dec 02, 2008
4.700
4.960
4.700
4.900
18,824
+0.34(+7.46%)
Dec 01, 2008
4.640
4.850
4.560
4.560
17,687
-0.18(-3.80%)
Nov 28, 2008
4.750
4.750
4.530
4.740
14,383
-0.01(-0.21%)
Nov 26, 2008
4.380
4.750
4.380
4.750
17,835
+0.09(+1.93%)
Nov 25, 2008
4.500
4.660
4.460
4.660
10,786
-0.14(-2.92%)
Nov 24, 2008
4.500
4.850
4.500
4.800
12,200
+0.20(+4.35%)
Nov 21, 2008
4.350
4.600
4.210
4.600
45,157
+0.54(+13.30%)
Nov 20, 2008
4.200
4.440
4.050
4.060
29,533
-0.25(-5.80%)
Nov 19, 2008
4.850
4.850
4.310
4.310
92,559
-0.20(-4.43%)
Nov 18, 2008
4.520
4.740
4.480
4.510
43,292
-0.03(-0.66%)
Nov 17, 2008
4.660
4.800
4.510
4.540
112,988
+0.08(+1.79%)
Nov 14, 2008
4.850
4.850
4.450
4.460
70,948
-0.59(-11.68%)
Nov 13, 2008
4.550
5.050
4.500
5.050
84,263
+0.64(+14.51%)
Nov 12, 2008
4.500
4.500
4.400
4.410
10,247
-0.17(-3.71%)
Nov 11, 2008
4.700
4.700
4.350
4.580
33,355
-0.37(-7.47%)
Nov 10, 2008
5.200
5.200
4.750
4.950
41,880
-0.85(-14.66%)
Nov 07, 2008
5.900
5.950
5.600
5.800
36,745
-0.71(-10.91%)
Nov 06, 2008
6.250
6.650
6.100
6.510
20,998
-0.09(-1.36%)
Nov 05, 2008
6.850
7.000
6.600
6.600
30,674
+0.25(+3.94%)
Nov 04, 2008
6.350
6.350
6.000
6.350
52,558
+0.70(+12.39%)
Nov 03, 2008
5.650
5.650
5.650
0
+0.00(+0.00%)
Oct 31, 2008
5.800
5.900
5.600
5.650
891,864
-0.70(-11.02%)
Oct 30, 2008
6.600
6.600
6.200
6.350
404,136
+0.29(+4.79%)
Oct 29, 2008
6.100
6.400
6.000
6.060
81,854
-0.64(-9.55%)
Oct 28, 2008
6.326
6.720
6.250
6.700
728,308
+0.15(+2.29%)
Oct 27, 2008
6.300
6.600
6.300
6.550
497,935
+0.14(+2.18%)
Oct 24, 2008
6.410
6.550
6.000
6.410
70,124
+0.00(+0.00%)
Oct 23, 2008
6.410
6.650
6.240
6.410
633,124
+0.11(+1.75%)
Oct 22, 2008
6.300
6.750
6.100
6.300
570,478
+0.00(+0.00%)
Oct 21, 2008
6.300
6.800
6.300
6.300
652,404
-0.45(-6.67%)
Oct 20, 2008
6.750
6.800
6.450
6.750
290,863
+0.09(+1.35%)
Oct 17, 2008
6.660
7.000
6.600
6.660
725,960
-0.78(-10.48%)
Oct 16, 2008
7.440
7.450
6.800
7.440
42,288
+0.29(+4.06%)
Oct 15, 2008
7.150
7.650
7.150
7.150
59,637
-0.86(-10.74%)
Oct 14, 2008
8.750
8.950
8.010
8.010
20,293
-0.74(-8.46%)
Oct 13, 2008
8.750
8.750
7.900
8.750
61,196
+1.93(+28.30%)
Oct 10, 2008
6.820
8.000
6.400
6.820
114,464
-0.86(-11.20%)
Oct 09, 2008
7.680
8.050
7.110
7.680
107,099
-0.02(-0.26%)
Oct 08, 2008
7.700
7.900
7.250
7.700
198,938
-0.05(-0.65%)
Oct 07, 2008
7.900
8.250
7.350
7.750
144,360
-0.15(-1.90%)
Oct 06, 2008
7.900
8.500
7.000
7.900
407,363
-0.68(-7.93%)
Oct 03, 2008
8.580
8.750
8.550
8.580
349,789
-0.33(-3.70%)
Oct 02, 2008
8.910
9.200
8.700
8.910
98,689
+0.26(+3.01%)
Oct 01, 2008
8.650
8.900
8.560
8.650
38,674
+0.05(+0.58%)
Sep 30, 2008
8.600
8.900
8.450
8.600
32,741
+0.30(+3.61%)
Sep 29, 2008
9.220
9.200
8.300
8.300
31,039
-0.92(-9.98%)
Sep 26, 2008
9.220
9.300
9.150
9.220
70,698
-1.18(-11.35%)
Sep 25, 2008
10.40
10.40
10.40
10.40
0
+0.00(+0.00%)
Sep 24, 2008
10.40
10.75
10.40
10.40
11,710
-0.80(-7.14%)
Sep 23, 2008
11.30
11.40
10.95
11.20
43,350
-0.10(-0.88%)
Sep 22, 2008
11.30
11.85
11.30
11.30
66,071
-1.13(-9.09%)
Sep 19, 2008
12.43
13.20
12.25
12.43
82,454
+2.29(+22.58%)
Sep 18, 2008
10.14
10.30
9.700
10.14
138,599
+0.64(+6.74%)
Sep 17, 2008
9.500
10.10
9.450
9.500
110,539
-1.45(-13.24%)
Sep 16, 2008
10.95
11.00
10.50
10.95
96,417
+0.45(+4.29%)
Sep 15, 2008
10.50
11.10
10.50
10.50
127,153
-0.80(-7.08%)
Sep 12, 2008
11.30
11.35
10.95
11.30
14,096
-0.03(-0.26%)
Sep 11, 2008
11.33
11.50
10.90
11.33
36,468
-0.37(-3.16%)
Sep 10, 2008
11.70
11.95
11.60
11.70
14,679
-0.15(-1.27%)
Sep 09, 2008
11.85
12.30
11.85
11.85
33,189
-0.45(-3.66%)
Sep 08, 2008
12.30
12.60
12.30
12.30
41,082
+0.30(+2.50%)
Sep 05, 2008
12.00
12.10
11.90
12.00
21,154
+0.06(+0.50%)
Sep 04, 2008
11.94
12.20
11.80
11.94
28,922
-0.81(-6.35%)
Sep 03, 2008
12.75
12.75
12.55
12.75
27,768
+0.51(+4.17%)
Sep 02, 2008
12.24
13.85
12.10
12.24
24,425
-1.41(-10.33%)
Aug 29, 2008
13.65
13.70
13.55
13.65
17,537
-0.60(-4.21%)
Aug 28, 2008
14.35
14.25
14.00
14.25
6,230
-0.10(-0.70%)
Aug 27, 2008
14.35
14.35
14.05
14.35
11,459
+0.20(+1.41%)
Aug 26, 2008
14.15
14.15
13.90
14.15
10,097
+0.10(+0.71%)
Aug 25, 2008
14.05
14.35
13.90
14.05
20,577
-0.20(-1.40%)
Aug 22, 2008
14.25
14.25
13.90
14.25
11,349
+0.33(+2.37%)
Aug 21, 2008
13.92
14.10
13.75
13.92
6,246
-0.48(-3.33%)
Aug 20, 2008
14.40
14.45
14.20
14.40
29,481
+0.70(+5.11%)
Aug 19, 2008
14.05
14.00
13.70
13.70
10,442
-0.35(-2.49%)
Aug 18, 2008
14.05
14.40
14.00
14.05
14,110
-0.44(-3.04%)
Aug 15, 2008
14.49
14.50
14.35
14.49
11,565
+0.09(+0.62%)
Aug 14, 2008
14.40
14.40
14.20
14.40
34,382
+0.61(+4.42%)
Aug 13, 2008
13.79
13.79
13.46
13.79
23,058
+0.09(+0.66%)
Aug 12, 2008
14.30
14.05
13.69
13.70
44,824
-0.60(-4.20%)
Aug 11, 2008
14.30
14.30
14.05
14.30
15,124
+0.30(+2.14%)
Aug 08, 2008
14.00
14.15
13.90
14.00
27,919
+0.82(+6.22%)
Aug 07, 2008
13.18
13.40
13.16
13.18
44,263
-1.05(-7.38%)
Aug 06, 2008
14.23
14.25
13.00
14.23
40,722
+0.14(+0.99%)
Aug 05, 2008
14.09
14.20
13.70
14.09
13,245
+0.39(+2.85%)
Aug 04, 2008
13.70
13.95
13.55
13.70
9,827
-0.55(-3.86%)
Aug 01, 2008
14.25
14.35
14.05
14.25
20,185
+0.24(+1.71%)
Jul 31, 2008
13.70
14.15
13.75
14.01
50,137
+0.31(+2.26%)
Jul 30, 2008
13.95
13.90
13.50
13.70
50,715
-0.25(-1.79%)
Jul 29, 2008
13.95
13.95
13.60
13.95
16,530
+0.50(+3.72%)
Jul 28, 2008
13.45
13.80
13.45
13.45
19,432
-0.40(-2.89%)
Jul 25, 2008
13.85
13.85
13.50
13.85
27,687
-0.05(-0.36%)
Jul 24, 2008
13.90
14.35
13.90
13.90
76,714
+0.10(+0.72%)
Jul 23, 2008
13.80
13.95
13.70
13.80
16,540
+0.01(+0.07%)
Jul 22, 2008
13.79
13.80
13.40
13.79
39,229
-0.21(-1.50%)
Jul 21, 2008
14.15
14.20
13.75
14.00
76,846
-0.15(-1.06%)
Jul 18, 2008
14.15
14.25
14.00
14.15
6,579
+0.15(+1.07%)
Jul 17, 2008
13.72
14.35
14.00
14.00
14,760
+0.28(+2.04%)
Jul 16, 2008
13.72
13.80
13.40
13.72
72,370
+0.26(+1.93%)
Jul 15, 2008
13.46
13.70
13.30
13.46
31,046
-0.39(-2.82%)
Jul 14, 2008
13.85
14.25
13.85
13.85
17,473
-0.25(-1.77%)
Jul 11, 2008
14.10
14.30
13.85
14.10
18,441
-0.20(-1.40%)
Jul 10, 2008
14.30
14.45
14.15
14.30
31,461
+0.50(+3.62%)
Jul 09, 2008
13.80
13.95
13.56
13.80
21,139
+0.10(+0.73%)
Jul 08, 2008
13.70
13.70
13.50
13.70
10,204
-0.35(-2.49%)
Jul 07, 2008
14.05
14.25
13.89
14.05
16,813
+0.15(+1.08%)
Jul 04, 2008
13.90
13.90
13.40
13.90
169,644
+0.00(+0.00%)
Jul 03, 2008
13.90
13.90
13.40
13.90
169,644
+0.35(+2.58%)
Jul 02, 2008
13.55
13.60
13.25
13.55
22,702
+0.15(+1.12%)
Jul 01, 2008
13.40
13.55
13.10
13.40
32,861
-0.19(-1.40%)
Jun 30, 2008
13.59
13.70
13.35
13.59
12,790
-0.46(-3.27%)
Jun 27, 2008
14.05
14.30
13.95
14.05
13,818
-0.20(-1.40%)
Jun 26, 2008
14.25
14.40
14.11
14.25
53,070
+0.10(+0.71%)
Jun 25, 2008
14.15
14.30
14.00
14.15
30,043
+0.15(+1.07%)
Jun 24, 2008
14.00
14.00
13.70
14.00
26,395
+0.45(+3.32%)
Jun 23, 2008
13.85
13.70
13.50
13.55
14,585
-0.30(-2.17%)
Jun 20, 2008
13.85
13.90
13.40
13.85
14,992
+0.10(+0.73%)
Jun 19, 2008
13.75
13.75
13.35
13.75
19,443
-0.20(-1.43%)
Jun 18, 2008
13.95
14.00
13.85
13.95
25,421
+0.05(+0.36%)
Jun 17, 2008
13.90
13.95
13.77
13.90
29,607
+0.08(+0.58%)
Jun 16, 2008
13.82
13.84
13.51
13.82
13,283
+0.08(+0.58%)
Jun 13, 2008
13.74
13.75
13.30
13.74
26,822
+0.19(+1.40%)
Jun 12, 2008
13.55
13.80
13.50
13.55
68,205
-0.20(-1.45%)
Jun 11, 2008
13.75
14.15
13.65
13.75
42,337
-0.62(-4.31%)
Jun 10, 2008
14.37
14.45
14.10
14.37
137,297
-0.33(-2.24%)
Jun 09, 2008
14.70
14.90
14.55
14.70
19,168
+0.00(+0.00%)
Jun 06, 2008
14.70
15.25
14.60
14.70
44,510
-0.40(-2.65%)
Jun 05, 2008
15.10
15.25
14.75
15.10
46,744
-0.05(-0.33%)
Jun 04, 2008
15.15
15.40
15.15
15.15
32,867
+0.15(+1.00%)
Jun 03, 2008
15.00
15.10
14.70
15.00
16,321
-0.10(-0.66%)
Jun 02, 2008
15.10
15.20
14.75
15.10
23,011
+0.25(+1.68%)
May 30, 2008
15.08
14.85
14.55
14.85
17,903
-0.23(-1.53%)
May 29, 2008
15.08
15.20
14.80
15.08
35,622
-0.92(-5.75%)
May 28, 2008
16.00
16.00
15.65
16.00
39,255
+0.30(+1.91%)
May 27, 2008
15.09
15.85
15.50
15.70
38,680
+0.61(+4.04%)
May 26, 2008
15.09
15.50
15.00
15.09
125,365
+0.00(+0.00%)
May 23, 2008
15.09
15.50
15.00
15.09
125,365
-1.70(-10.13%)
May 22, 2008
16.79
16.80
16.40
16.79
58,675
+0.19(+1.14%)
May 21, 2008
16.60
17.25
16.50
16.60
61,361
+0.21(+1.28%)
May 20, 2008
16.39
16.65
16.16
16.39
160,081
-0.80(-4.65%)
May 19, 2008
16.45
17.25
16.80
17.19
120,141
+0.74(+4.50%)
May 16, 2008
16.45
16.45
16.10
16.45
70,953
-0.10(-0.60%)
May 15, 2008
16.55
16.64
16.20
16.55
48,764
+0.55(+3.44%)
May 14, 2008
16.00
16.00
15.75
16.00
9,958
+0.00(+0.00%)
May 13, 2008
16.00
16.00
15.75
16.00
26,460
+0.00(+0.00%)
May 12, 2008
16.00
16.15
15.75
16.00
19,366
+0.24(+1.52%)
May 09, 2008
15.25
16.05
15.75
15.76
9,543
+0.51(+3.34%)
May 08, 2008
15.25
15.25
14.90
15.25
18,503
+0.75(+5.17%)
May 07, 2008
14.50
14.90
14.50
14.50
22,552
-1.25(-7.94%)
May 06, 2008
15.75
15.85
15.30
15.75
21,931
-0.05(-0.32%)
May 05, 2008
15.80
15.80
15.50
15.80
92,903
-0.36(-2.23%)
May 02, 2008
15.65
16.35
16.00
16.16
97,659
+0.51(+3.26%)
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.