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
Alkane Resources Ltd
(OP:
ALKEF
)
0.4188
UNCHANGED
Streaming Delayed Price
Updated: 12:00 PM EDT, May 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 30, 2011
0.9300
0.9300
0.9300
0.9300
4,000
+0.03(+3.33%)
Dec 29, 2011
0.9575
0.9650
0.9000
0.9000
10,000
-0.07(-7.22%)
Dec 28, 2011
0.9890
0.9890
0.9700
0.9700
3,945
-0.03(-2.51%)
Dec 23, 2011
0.9950
0.9950
0.9950
0.9950
0
+0.02(+2.54%)
Dec 20, 2011
0.9704
0.9704
0.9704
0.9704
0
+0.04(+3.79%)
Dec 19, 2011
0.9950
1.000
0.9350
0.9350
2,000
-0.04(-4.59%)
Dec 15, 2011
0.9800
0.9800
0.9800
0.9800
0
+0.02(+2.08%)
Dec 14, 2011
0.9600
0.9700
0.9600
0.9600
9,750
-0.05(-4.95%)
Dec 13, 2011
1.020
1.020
1.010
1.010
5,235
-0.05(-4.72%)
Dec 12, 2011
1.080
1.080
1.060
1.060
2,300
-0.02(-1.85%)
Dec 09, 2011
1.080
1.080
1.080
1.080
13,500
+0.00(+0.00%)
Dec 08, 2011
1.080
1.080
1.080
1.080
100
-0.02(-1.82%)
Dec 07, 2011
1.160
1.170
1.100
1.100
17,500
+0.01(+0.92%)
Dec 06, 2011
1.090
1.090
1.090
1.090
10,717
-0.01(-0.91%)
Dec 05, 2011
1.110
1.110
1.100
1.100
36,599
+0.09(+8.91%)
Dec 02, 2011
1.010
1.010
1.010
1.010
9,500
+0.03(+3.06%)
Dec 01, 2011
0.9800
0.9900
0.9800
0.9800
34,300
+0.06(+6.52%)
Nov 29, 2011
0.9200
0.9200
0.9200
0
+0.01(+1.10%)
Nov 28, 2011
0.9850
0.9850
0.9100
0.9100
8,870
+0.04(+4.00%)
Nov 25, 2011
0.8750
0.8750
0.8750
0.8750
750
-0.07(-7.89%)
Nov 23, 2011
0.9500
0.9500
0.9500
0.9500
4,800
-0.01(-1.04%)
Nov 22, 2011
0.9800
1.010
0.9600
0.9600
14,200
-0.10(-9.43%)
Nov 21, 2011
1.100
1.110
1.050
1.060
27,000
-0.10(-8.62%)
Nov 18, 2011
1.110
1.160
1.110
1.160
10,200
+0.03(+2.65%)
Nov 17, 2011
1.130
1.130
1.130
1.130
100
-0.09(-7.38%)
Nov 16, 2011
1.230
1.230
1.220
1.220
18,920
+0.06(+5.17%)
Nov 15, 2011
1.160
1.160
1.160
1.160
600
+0.00(+0.00%)
Nov 14, 2011
1.160
1.160
1.160
1.160
800
-0.02(-1.69%)
Nov 10, 2011
1.180
1.180
1.180
0
+0.00(+0.00%)
Nov 07, 2011
1.180
1.180
1.180
0
+0.02(+1.72%)
Nov 04, 2011
1.160
1.160
1.160
1.160
1,400
+0.01(+0.87%)
Nov 03, 2011
1.150
1.150
1.150
1.150
4,200
-0.04(-3.36%)
Nov 01, 2011
1.190
1.190
1.190
0
-0.04(-3.25%)
Oct 31, 2011
1.250
1.250
1.230
1.230
5,825
-0.08(-6.11%)
Oct 28, 2011
1.310
1.310
1.310
1.310
8,084
-0.04(-2.96%)
Oct 27, 2011
1.300
1.350
1.300
1.350
1,700
+0.20(+17.39%)
Oct 26, 2011
1.210
1.210
1.150
1.150
8,211
-0.08(-6.50%)
Oct 25, 2011
1.210
1.230
1.200
1.230
7,100
+0.05(+4.24%)
Oct 24, 2011
1.180
1.180
1.180
1.180
9,000
+0.03(+2.61%)
Oct 20, 2011
1.150
1.150
1.150
1.150
0
-0.03(-2.54%)
Oct 19, 2011
1.210
1.210
1.180
1.180
5,327
-0.04(-3.28%)
Oct 18, 2011
1.180
1.220
1.180
1.220
18,884
-0.02(-1.61%)
Oct 17, 2011
1.240
1.240
1.240
1.240
15,512
+0.02(+1.64%)
Oct 13, 2011
1.220
1.220
1.220
1.220
0
+0.01(+0.83%)
Oct 12, 2011
1.210
1.210
1.210
1.210
13,000
-0.06(-4.72%)
Oct 11, 2011
1.270
1.270
1.270
1.270
6,000
-0.02(-1.55%)
Oct 10, 2011
1.310
1.310
1.290
1.290
17,250
+0.13(+11.21%)
Oct 07, 2011
1.130
1.160
1.120
1.160
28,662
+0.08(+7.41%)
Oct 06, 2011
1.100
1.100
1.080
1.080
3,500
+0.03(+2.86%)
Oct 05, 2011
1.050
1.050
1.010
1.050
7,300
+0.01(+0.96%)
Oct 04, 2011
0.9800
1.060
0.9800
1.040
50,958
+0.01(+0.97%)
Oct 03, 2011
1.100
1.100
1.030
1.030
25,000
-0.07(-6.36%)
Sep 30, 2011
1.150
1.150
1.100
1.100
17,856
-0.06(-5.17%)
Sep 29, 2011
1.170
1.250
1.160
1.160
36,900
+0.01(+0.87%)
Sep 28, 2011
1.250
1.250
1.150
1.150
58,903
-0.12(-9.45%)
Sep 27, 2011
1.260
1.290
1.260
1.270
19,400
+0.19(+17.59%)
Sep 26, 2011
1.110
1.110
0.9991
1.080
47,780
-0.03(-2.70%)
Sep 23, 2011
1.130
1.170
1.110
1.110
20,500
-0.04(-3.48%)
Sep 22, 2011
1.210
1.210
1.100
1.150
39,400
-0.26(-18.44%)
Sep 21, 2011
1.410
1.500
1.410
1.410
40,054
-0.23(-14.02%)
Sep 20, 2011
1.650
1.650
1.620
1.640
14,398
-0.08(-4.65%)
Sep 19, 2011
1.800
1.800
1.700
1.720
42,475
-0.16(-8.51%)
Sep 16, 2011
1.860
1.910
1.860
1.880
2,665
+0.17(+9.94%)
Sep 15, 2011
1.710
1.710
1.670
1.710
16,600
+0.01(+0.59%)
Sep 14, 2011
1.650
1.700
1.630
1.700
12,500
-0.22(-11.46%)
Sep 12, 2011
1.920
1.920
1.920
1.920
0
-0.08(-4.00%)
Sep 09, 2011
2.040
2.040
2.000
2.000
2,000
-0.08(-3.85%)
Sep 07, 2011
2.080
2.080
2.080
2.080
0
+0.04(+1.96%)
Sep 06, 2011
2.000
2.040
2.000
2.040
15,280
+0.04(+2.00%)
Sep 02, 2011
2.040
2.040
2.000
2.000
2,695
-0.12(-5.66%)
Sep 01, 2011
2.070
2.120
2.070
2.120
17,077
+0.07(+3.41%)
Aug 31, 2011
2.050
2.050
2.030
2.050
11,800
+0.02(+0.99%)
Aug 30, 2011
2.000
2.030
2.000
2.030
17,800
+0.11(+5.73%)
Aug 29, 2011
1.850
1.920
1.850
1.920
9,800
+0.14(+7.87%)
Aug 25, 2011
1.780
1.780
1.780
0
-0.02(-1.11%)
Aug 24, 2011
1.800
1.800
1.800
1.800
2,600
-0.06(-3.23%)
Aug 23, 2011
1.760
1.860
1.760
1.860
5,000
+0.00(+0.00%)
Aug 22, 2011
1.780
1.870
1.780
1.860
21,618
+0.18(+10.71%)
Aug 19, 2011
1.650
1.800
1.650
1.680
9,300
-0.04(-2.33%)
Aug 18, 2011
1.690
1.720
1.690
1.720
11,430
-0.11(-6.01%)
Aug 17, 2011
1.830
1.830
1.800
1.830
10,000
-0.04(-2.14%)
Aug 16, 2011
1.870
1.870
1.870
1.870
13,100
-0.01(-0.53%)
Aug 15, 2011
1.860
1.930
1.860
1.880
22,833
+0.09(+5.03%)
Aug 12, 2011
1.820
1.820
1.790
1.790
6,825
-0.02(-1.10%)
Aug 11, 2011
1.730
1.810
1.730
1.810
26,500
+0.10(+5.85%)
Aug 10, 2011
1.720
1.720
1.660
1.710
10,250
+0.14(+8.92%)
Aug 09, 2011
1.490
1.600
1.490
1.570
35,645
+0.15(+10.56%)
Aug 08, 2011
1.510
1.510
1.420
1.420
54,068
-0.33(-18.86%)
Aug 05, 2011
1.750
1.830
1.700
1.750
88,280
-0.23(-11.62%)
Aug 04, 2011
2.100
2.100
1.980
1.980
29,434
-0.12(-5.71%)
Aug 03, 2011
2.130
2.130
2.090
2.100
14,000
-0.08(-3.67%)
Aug 02, 2011
2.190
2.190
2.180
2.180
963
-0.07(-3.11%)
Aug 01, 2011
2.250
2.250
2.200
2.250
7,900
+0.11(+5.14%)
Jul 29, 2011
2.210
2.210
2.140
2.140
13,898
-0.05(-2.28%)
Jul 28, 2011
2.190
2.190
2.190
2.190
300
+0.01(+0.46%)
Jul 27, 2011
2.240
2.240
2.180
2.180
800
-0.13(-5.63%)
Jul 26, 2011
2.230
2.310
2.230
2.310
6,950
+0.11(+5.00%)
Jul 25, 2011
2.220
2.220
2.200
2.200
5,200
-0.06(-2.65%)
Jul 22, 2011
2.260
2.260
2.260
2.260
7,825
+0.00(+0.00%)
Jul 21, 2011
2.250
2.270
2.250
2.260
12,250
+0.04(+1.80%)
Jul 20, 2011
2.220
2.240
2.220
2.220
7,750
+0.02(+0.91%)
Jul 19, 2011
2.190
2.200
2.180
2.200
5,750
+0.09(+4.27%)
Jul 18, 2011
2.160
2.160
2.100
2.110
20,025
-0.18(-7.86%)
Jul 15, 2011
2.250
2.290
2.250
2.290
10,050
+0.00(+0.00%)
Jul 14, 2011
2.290
2.310
2.290
2.290
7,485
-0.02(-0.87%)
Jul 13, 2011
2.280
2.330
2.280
2.310
1,601
+0.05(+2.21%)
Jul 12, 2011
2.300
2.300
2.260
2.260
10,000
-0.08(-3.42%)
Jul 11, 2011
2.320
2.350
2.320
2.340
13,900
-0.06(-2.50%)
Jul 08, 2011
2.400
2.400
2.380
2.400
7,940
+0.10(+4.35%)
Jul 07, 2011
2.290
2.380
2.290
2.300
14,610
-0.05(-2.13%)
Jul 06, 2011
2.350
2.360
2.350
2.350
4,650
+0.02(+0.86%)
Jul 05, 2011
2.330
2.330
2.330
2.330
28,450
+0.00(+0.00%)
Jul 01, 2011
2.300
2.340
2.300
2.330
28,088
+0.00(+0.00%)
Jun 30, 2011
2.260
2.330
2.260
2.330
59,150
+0.23(+10.95%)
Jun 28, 2011
2.100
2.100
2.100
0
-0.05(-2.33%)
Jun 27, 2011
2.130
2.150
2.050
2.150
37,380
-0.08(-3.59%)
Jun 24, 2011
2.300
2.300
2.230
2.230
8,188
-0.07(-3.04%)
Jun 23, 2011
2.350
2.350
2.300
2.300
33,200
-0.12(-4.96%)
Jun 22, 2011
2.400
2.420
2.390
2.420
18,895
+0.01(+0.41%)
Jun 21, 2011
2.450
2.450
2.390
2.410
26,590
-0.15(-5.86%)
Jun 20, 2011
2.560
2.560
2.560
2.560
9,700
+0.03(+1.19%)
Jun 17, 2011
2.520
2.570
2.520
2.530
31,652
+0.03(+1.20%)
Jun 16, 2011
2.480
2.580
2.480
2.500
21,080
-0.11(-4.21%)
Jun 15, 2011
2.710
2.710
2.610
2.610
43,550
+0.02(+0.77%)
Jun 14, 2011
2.560
2.630
2.560
2.590
34,699
+0.14(+5.71%)
Jun 13, 2011
2.500
2.500
2.450
2.450
44,300
+0.03(+1.24%)
Jun 10, 2011
2.490
2.490
2.420
2.420
16,620
-0.06(-2.42%)
Jun 09, 2011
2.440
2.480
2.420
2.480
27,220
+0.21(+9.25%)
Jun 08, 2011
2.270
2.330
2.270
2.270
48,490
+0.05(+2.25%)
Jun 07, 2011
2.220
2.220
2.220
2.220
100
-0.03(-1.33%)
Jun 06, 2011
2.270
2.270
2.250
2.250
44,019
+0.05(+2.27%)
Jun 03, 2011
2.170
2.200
2.170
2.200
30,149
+0.36(+19.57%)
May 24, 2011
1.870
1.870
1.840
1.840
42,200
-0.04(-2.13%)
May 23, 2011
1.900
1.900
1.830
1.880
82,955
-0.08(-4.08%)
May 20, 2011
2.000
2.000
1.950
1.960
27,177
-0.07(-3.45%)
May 19, 2011
1.980
2.030
1.970
2.030
45,949
+0.05(+2.53%)
May 18, 2011
1.910
1.980
1.910
1.980
171,275
+0.03(+1.54%)
May 17, 2011
1.990
1.990
1.930
1.950
77,995
-0.07(-3.47%)
May 16, 2011
2.000
2.050
2.000
2.020
58,465
+0.04(+2.02%)
May 13, 2011
2.070
2.070
1.980
1.980
163,820
-0.18(-8.33%)
May 12, 2011
2.100
2.160
2.100
2.160
68,743
-0.12(-5.26%)
May 11, 2011
2.330
2.350
2.280
2.280
115,800
-0.06(-2.56%)
May 10, 2011
2.380
2.380
2.330
2.340
38,320
-0.11(-4.49%)
May 09, 2011
2.450
2.450
2.420
2.450
24,500
+0.00(+0.00%)
May 06, 2011
2.410
2.480
2.410
2.450
19,470
+0.03(+1.24%)
May 05, 2011
2.350
2.440
2.350
2.420
52,255
+0.12(+5.22%)
May 04, 2011
2.250
2.310
2.250
2.300
24,212
+0.09(+4.07%)
May 03, 2011
2.200
2.230
2.200
2.210
139,197
-0.10(-4.33%)
May 02, 2011
2.310
2.340
2.310
2.310
110,031
-0.17(-6.85%)
Apr 29, 2011
2.470
2.500
2.430
2.480
95,590
-0.15(-5.70%)
Apr 28, 2011
2.620
2.630
2.580
2.630
32,460
-0.15(-5.40%)
Apr 27, 2011
2.760
2.780
2.750
2.780
32,834
+0.01(+0.36%)
Apr 26, 2011
2.770
2.790
2.770
2.770
26,780
-0.02(-0.72%)
Apr 25, 2011
2.760
2.790
2.760
2.790
75,635
-0.02(-0.71%)
Apr 21, 2011
2.750
2.830
2.750
2.810
193,572
+0.15(+5.64%)
Apr 20, 2011
2.550
2.680
2.550
2.660
79,544
+0.24(+9.92%)
Apr 19, 2011
2.420
2.420
2.350
2.420
92,590
-0.12(-4.72%)
Apr 18, 2011
2.580
2.580
2.490
2.540
144,013
-0.32(-11.19%)
Apr 15, 2011
2.790
2.860
2.780
2.860
152,898
+0.08(+2.88%)
Apr 14, 2011
2.760
2.790
2.700
2.780
146,921
+0.09(+3.35%)
Apr 13, 2011
2.650
2.690
2.600
2.690
126,775
+0.16(+6.32%)
Apr 12, 2011
2.600
2.610
2.500
2.530
137,580
-0.07(-2.69%)
Apr 11, 2011
2.460
2.790
2.380
2.600
567,581
+0.22(+9.24%)
Apr 08, 2011
2.330
2.400
2.330
2.380
65,484
+0.18(+8.18%)
Apr 07, 2011
2.220
2.220
2.200
2.200
21,000
-0.05(-2.22%)
Apr 06, 2011
2.250
2.270
2.250
2.250
88,300
-0.02(-0.88%)
Apr 05, 2011
2.200
2.270
2.200
2.270
39,078
+0.07(+3.18%)
Apr 04, 2011
2.150
2.230
2.110
2.200
237,195
+0.13(+6.28%)
Apr 01, 2011
2.030
2.070
2.000
2.070
49,986
+0.04(+1.97%)
Mar 31, 2011
2.030
2.030
2.000
2.030
70,838
+0.16(+8.56%)
Mar 30, 2011
1.870
1.870
1.870
1.870
9,330
+0.03(+1.63%)
Mar 29, 2011
1.820
1.840
1.800
1.840
31,955
-0.01(-0.54%)
Mar 28, 2011
1.790
1.850
1.790
1.850
33,750
+0.15(+8.82%)
Mar 25, 2011
1.650
1.700
1.650
1.700
11,535
+0.07(+4.29%)
Mar 24, 2011
1.620
1.630
1.580
1.630
6,255
+0.05(+3.16%)
Mar 23, 2011
1.510
1.580
1.510
1.580
10,400
+0.04(+2.60%)
Mar 22, 2011
1.540
1.540
1.540
1.540
7,225
+0.04(+2.67%)
Mar 21, 2011
1.500
1.500
1.500
1.500
24,550
+0.15(+11.11%)
Mar 18, 2011
1.320
1.380
1.320
1.350
21,250
+0.11(+8.87%)
Mar 17, 2011
1.200
1.240
1.200
1.240
10,600
-0.01(-0.80%)
Mar 16, 2011
1.260
1.290
1.250
1.250
10,765
+0.04(+3.31%)
Mar 15, 2011
1.240
1.240
1.170
1.210
52,300
-0.16(-11.68%)
Mar 14, 2011
1.410
1.410
1.370
1.370
20,575
-0.07(-4.86%)
Mar 11, 2011
1.370
1.440
1.370
1.440
18,600
+0.07(+5.11%)
Mar 10, 2011
1.410
1.410
1.350
1.370
26,525
-0.13(-8.67%)
Mar 09, 2011
1.530
1.530
1.480
1.500
38,550
-0.10(-6.25%)
Mar 08, 2011
1.540
1.600
1.540
1.600
29,350
+0.06(+3.90%)
Mar 07, 2011
1.520
1.610
1.520
1.540
58,900
+0.22(+16.67%)
Mar 04, 2011
1.320
1.370
1.320
1.320
34,100
+0.03(+2.33%)
Mar 03, 2011
1.240
1.290
1.240
1.290
3,045
+0.02(+1.57%)
Mar 02, 2011
1.230
1.290
1.230
1.270
6,370
+0.08(+6.72%)
Mar 01, 2011
1.180
1.190
1.180
1.190
13,700
+0.02(+1.71%)
Feb 28, 2011
1.190
1.190
1.170
1.170
9,927
-0.02(-1.68%)
Feb 25, 2011
1.180
1.190
1.180
1.190
7,618
+0.06(+5.31%)
Feb 24, 2011
1.120
1.130
1.110
1.130
8,230
+0.01(+0.89%)
Feb 23, 2011
1.140
1.140
1.110
1.120
18,800
-0.05(-4.27%)
Feb 22, 2011
1.140
1.170
1.140
1.170
116,585
-0.14(-10.69%)
Feb 18, 2011
1.270
1.320
1.270
1.310
10,120
+0.06(+4.80%)
Feb 17, 2011
1.250
1.260
1.250
1.250
26,675
+0.01(+0.81%)
Feb 16, 2011
1.220
1.250
1.220
1.240
43,950
+0.00(+0.00%)
Feb 15, 2011
1.250
1.250
1.240
1.240
12,050
+0.03(+2.48%)
Feb 14, 2011
1.180
1.240
1.180
1.210
48,075
+0.04(+3.42%)
Feb 11, 2011
1.190
1.190
1.150
1.170
22,800
-0.05(-4.10%)
Feb 10, 2011
1.240
1.300
1.140
1.220
24,790
-0.07(-5.43%)
Feb 09, 2011
1.200
1.290
1.140
1.290
53,350
+0.09(+7.50%)
Feb 08, 2011
1.210
1.210
1.160
1.200
30,600
+0.00(+0.00%)
Feb 07, 2011
1.220
1.220
1.170
1.200
20,375
+0.05(+4.35%)
Feb 04, 2011
1.230
1.230
1.150
1.150
29,699
-0.08(-6.50%)
Feb 03, 2011
1.220
1.230
1.160
1.230
24,290
+0.12(+10.81%)
Feb 02, 2011
1.110
1.200
1.110
1.110
33,054
-0.04(-3.48%)
Feb 01, 2011
1.150
1.150
1.150
1.150
2,000
+0.14(+13.86%)
Jan 31, 2011
1.000
1.010
1.000
1.010
15,000
-0.08(-7.34%)
Jan 28, 2011
1.200
1.200
1.090
1.090
16,621
-0.11(-9.17%)
Jan 27, 2011
1.150
1.200
1.150
1.200
2,500
+0.05(+4.35%)
Jan 26, 2011
1.070
1.150
1.070
1.150
5,300
+0.00(+0.00%)
Jan 25, 2011
1.070
1.150
1.070
1.150
16,900
-0.01(-0.86%)
Jan 24, 2011
1.160
1.160
1.160
1.160
55,500
+0.00(+0.00%)
Jan 21, 2011
1.160
1.200
1.090
1.160
52,600
-0.02(-1.69%)
Jan 20, 2011
1.180
1.180
1.180
1.180
56,300
+0.04(+3.51%)
Jan 19, 2011
1.100
1.150
1.090
1.140
37,700
+0.13(+12.87%)
Jan 18, 2011
1.070
1.070
1.010
1.010
7,795
-0.01(-0.98%)
Jan 14, 2011
1.080
1.090
1.000
1.020
45,800
-0.08(-7.27%)
Jan 13, 2011
1.100
1.100
1.100
1.100
8,000
+0.02(+1.85%)
Jan 12, 2011
1.070
1.080
1.040
1.080
12,700
+0.04(+3.85%)
Jan 11, 2011
1.040
1.090
0.9700
1.040
38,485
+0.00(+0.00%)
Jan 10, 2011
1.080
1.080
1.040
1.040
29,525
+0.04(+4.00%)
Jan 07, 2011
0.9600
1.090
0.9600
1.000
55,445
-0.06(-5.66%)
Jan 06, 2011
1.100
1.140
1.010
1.060
89,918
-0.08(-7.02%)
Jan 05, 2011
1.150
1.190
1.040
1.140
41,885
-0.08(-6.56%)
Jan 04, 2011
1.150
1.230
1.140
1.220
136,595
+0.15(+14.02%)
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.