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
Century Casinos IN
(NQ:
CNTY
)
3.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2009
2.940
2.940
2.860
2.870
6,151
-0.04(-1.37%)
Aug 28, 2009
2.920
2.980
2.850
2.910
27,336
+0.04(+1.39%)
Aug 27, 2009
2.950
2.950
2.820
2.870
43,881
-0.01(-0.35%)
Aug 26, 2009
2.900
2.940
2.790
2.880
158,573
-0.06(-2.04%)
Aug 25, 2009
2.900
2.960
2.820
2.940
10,568
+0.03(+1.03%)
Aug 24, 2009
2.970
3.020
2.864
2.910
22,410
-0.09(-3.00%)
Aug 21, 2009
2.950
3.000
2.910
3.000
85,293
+0.05(+1.69%)
Aug 20, 2009
2.890
2.988
2.820
2.950
188,939
+0.09(+3.15%)
Aug 19, 2009
2.800
2.909
2.751
2.860
65,415
+0.05(+1.78%)
Aug 18, 2009
2.920
2.950
2.750
2.810
55,114
-0.14(-4.75%)
Aug 17, 2009
2.850
2.950
2.780
2.950
22,316
+0.14(+4.98%)
Aug 14, 2009
2.880
2.880
2.760
2.810
12,238
-0.06(-2.09%)
Aug 13, 2009
2.845
2.900
2.842
2.870
34,645
+0.01(+0.35%)
Aug 12, 2009
2.860
2.950
2.800
2.860
68,052
+0.04(+1.42%)
Aug 11, 2009
2.890
2.890
2.810
2.820
47,382
-0.08(-2.76%)
Aug 10, 2009
3.090
3.220
2.850
2.900
115,937
-0.26(-8.23%)
Aug 07, 2009
3.150
3.200
3.090
3.160
33,717
+0.06(+1.94%)
Aug 06, 2009
3.100
3.100
3.030
3.100
51,015
-0.10(-3.13%)
Aug 05, 2009
3.120
3.200
3.120
3.200
37,278
+0.04(+1.27%)
Aug 04, 2009
3.095
3.200
3.084
3.160
60,200
+0.05(+1.61%)
Aug 03, 2009
3.150
3.190
3.050
3.110
39,225
+0.01(+0.32%)
Jul 31, 2009
3.100
3.200
3.010
3.100
19,460
-0.04(-1.27%)
Jul 30, 2009
3.150
3.300
3.080
3.140
75,326
-0.03(-0.95%)
Jul 29, 2009
3.330
3.330
3.130
3.170
63,142
-0.13(-3.94%)
Jul 28, 2009
3.040
3.320
3.010
3.300
109,300
+0.16(+5.10%)
Jul 27, 2009
2.970
3.170
2.900
3.140
49,459
+0.15(+5.10%)
Jul 24, 2009
2.930
3.030
2.930
2.987
25,200
-0.01(-0.42%)
Jul 23, 2009
2.950
3.010
2.850
3.000
34,761
-0.05(-1.64%)
Jul 22, 2009
2.910
3.070
2.850
3.050
21,185
+0.08(+2.69%)
Jul 21, 2009
2.900
3.020
2.892
2.970
89,640
+0.05(+1.71%)
Jul 20, 2009
2.900
2.990
2.870
2.920
51,455
+0.07(+2.46%)
Jul 17, 2009
2.960
2.960
2.820
2.850
6,389
-0.09(-3.06%)
Jul 16, 2009
2.900
2.960
2.870
2.940
47,486
+0.06(+2.26%)
Jul 15, 2009
2.840
2.930
2.830
2.875
204,463
+0.02(+0.88%)
Jul 14, 2009
2.717
2.870
2.717
2.850
75,111
+0.11(+4.01%)
Jul 13, 2009
2.680
2.740
2.630
2.740
3,910
+0.01(+0.37%)
Jul 10, 2009
2.890
2.900
2.700
2.730
11,351
-0.11(-3.85%)
Jul 09, 2009
2.730
2.839
2.650
2.839
18,178
+0.10(+3.62%)
Jul 08, 2009
2.680
2.770
2.630
2.740
64,712
+0.00(+0.00%)
Jul 07, 2009
2.720
2.750
2.552
2.740
33,557
-0.02(-0.72%)
Jul 06, 2009
2.790
2.790
2.750
2.760
20,062
-0.04(-1.43%)
Jul 02, 2009
2.870
2.970
2.640
2.800
25,405
-0.20(-6.67%)
Jul 01, 2009
2.850
3.050
2.800
3.000
187,770
+0.02(+0.67%)
Jun 30, 2009
2.680
3.100
2.610
2.980
172,803
+0.32(+12.03%)
Jun 29, 2009
2.820
2.850
2.660
2.660
11,169
-0.24(-8.28%)
Jun 26, 2009
2.700
2.900
2.690
2.900
14,895
+0.27(+10.27%)
Jun 25, 2009
2.705
2.860
2.570
2.630
10,959
-0.01(-0.38%)
Jun 24, 2009
2.720
2.820
2.460
2.640
25,640
-0.12(-4.35%)
Jun 23, 2009
2.860
2.860
2.750
2.760
10,033
-0.19(-6.44%)
Jun 22, 2009
2.750
2.950
2.590
2.950
21,266
+0.06(+2.08%)
Jun 19, 2009
2.810
2.910
2.715
2.890
28,910
-0.02(-0.69%)
Jun 18, 2009
2.780
2.910
2.750
2.910
65,476
+0.04(+1.39%)
Jun 17, 2009
2.850
2.890
2.790
2.870
34,854
+0.07(+2.50%)
Jun 16, 2009
2.620
2.880
2.610
2.800
27,848
+0.05(+1.82%)
Jun 15, 2009
2.710
2.870
2.600
2.750
29,955
-0.08(-2.83%)
Jun 12, 2009
2.850
2.950
2.690
2.830
44,885
-0.21(-6.91%)
Jun 11, 2009
2.780
3.340
2.540
3.040
327,661
+0.17(+5.92%)
Jun 10, 2009
2.830
2.950
2.800
2.870
45,250
-0.09(-3.04%)
Jun 09, 2009
2.520
2.960
2.460
2.960
163,120
+0.41(+16.08%)
Jun 08, 2009
2.410
2.550
2.390
2.550
64,331
+0.08(+3.24%)
Jun 05, 2009
2.498
2.498
2.470
2.470
3,747
-0.07(-2.76%)
Jun 04, 2009
2.330
2.540
2.300
2.540
27,095
+0.20(+8.55%)
Jun 03, 2009
2.390
2.390
2.320
2.340
11,214
-0.09(-3.70%)
Jun 02, 2009
2.510
2.510
2.370
2.430
16,631
-0.03(-1.22%)
Jun 01, 2009
2.500
2.510
2.330
2.460
54,804
-0.10(-3.91%)
May 29, 2009
2.360
2.560
2.280
2.560
64,582
+0.19(+8.02%)
May 28, 2009
2.430
2.450
2.300
2.370
14,819
+0.00(+0.00%)
May 27, 2009
2.400
2.470
2.350
2.370
27,839
-0.19(-7.42%)
May 26, 2009
2.450
2.560
2.260
2.560
44,609
+0.01(+0.39%)
May 22, 2009
2.480
2.550
2.240
2.550
45,355
+0.08(+3.24%)
May 21, 2009
2.330
2.470
2.300
2.470
13,695
+0.19(+8.33%)
May 20, 2009
2.350
2.410
2.140
2.280
33,922
+0.01(+0.44%)
May 19, 2009
2.370
2.370
2.221
2.270
33,924
-0.02(-0.87%)
May 18, 2009
2.110
2.360
2.110
2.290
37,310
+0.26(+12.81%)
May 15, 2009
2.000
2.060
2.000
2.030
10,125
+0.02(+1.00%)
May 14, 2009
2.070
2.090
2.000
2.010
9,659
-0.09(-4.29%)
May 13, 2009
2.310
2.310
2.050
2.100
16,600
-0.18(-7.89%)
May 12, 2009
2.430
2.500
2.030
2.280
47,755
-0.18(-7.32%)
May 11, 2009
2.400
2.485
2.400
2.460
37,243
-0.04(-1.60%)
May 08, 2009
2.310
2.500
2.310
2.500
16,698
+0.08(+3.31%)
May 07, 2009
2.560
2.580
2.300
2.420
45,032
-0.17(-6.56%)
May 06, 2009
2.580
2.660
2.300
2.590
46,977
+0.10(+4.02%)
May 05, 2009
2.410
2.520
2.310
2.490
55,121
+0.25(+11.16%)
May 04, 2009
2.459
2.500
2.200
2.240
53,905
-0.29(-11.46%)
May 01, 2009
2.550
2.900
2.400
2.530
74,223
+0.02(+0.80%)
Apr 30, 2009
2.090
2.670
2.090
2.510
108,930
+0.51(+25.50%)
Apr 29, 2009
1.890
2.000
1.870
2.000
76,620
+0.10(+5.26%)
Apr 28, 2009
1.660
1.940
1.640
1.900
54,287
+0.17(+9.83%)
Apr 27, 2009
1.660
1.820
1.560
1.730
70,483
+0.02(+1.17%)
Apr 24, 2009
1.520
1.800
1.520
1.710
453,960
+0.17(+11.04%)
Apr 23, 2009
1.490
1.570
1.450
1.540
178,337
+0.05(+3.36%)
Apr 22, 2009
1.510
1.590
1.460
1.490
326,791
-0.02(-1.32%)
Apr 21, 2009
1.533
1.540
1.450
1.510
27,906
-0.09(-5.63%)
Apr 20, 2009
1.500
1.600
1.490
1.600
13,730
+0.03(+1.91%)
Apr 17, 2009
1.530
1.570
1.510
1.570
26,135
+0.04(+2.61%)
Apr 16, 2009
1.510
1.550
1.420
1.530
26,210
-0.02(-1.29%)
Apr 15, 2009
1.530
1.550
1.490
1.550
5,859
+0.04(+2.48%)
Apr 14, 2009
1.500
1.526
1.370
1.512
15,075
+0.04(+2.89%)
Apr 13, 2009
1.480
1.500
1.390
1.470
24,232
-0.02(-1.36%)
Apr 09, 2009
1.460
1.512
1.450
1.490
14,904
-0.01(-0.65%)
Apr 08, 2009
1.400
1.530
1.400
1.500
21,130
-0.01(-0.66%)
Apr 07, 2009
1.530
1.530
1.400
1.510
25,488
+0.00(+0.00%)
Apr 06, 2009
1.510
1.536
1.470
1.510
15,600
+0.04(+3.00%)
Apr 03, 2009
1.490
1.530
1.410
1.466
6,506
-0.02(-1.61%)
Apr 02, 2009
1.550
1.550
1.470
1.490
10,165
-0.06(-3.87%)
Apr 01, 2009
1.410
1.550
1.410
1.550
7,600
+0.00(+0.00%)
Mar 31, 2009
1.530
1.550
1.350
1.550
21,532
-0.02(-1.27%)
Mar 30, 2009
1.520
1.570
1.300
1.570
16,027
-0.03(-1.88%)
Mar 26, 2009
1.440
1.600
1.300
1.600
20,234
+0.22(+15.94%)
Mar 25, 2009
1.360
1.440
1.300
1.380
8,522
+0.03(+2.22%)
Mar 24, 2009
1.380
1.580
1.350
1.350
16,695
-0.09(-6.25%)
Mar 23, 2009
1.350
1.440
1.323
1.440
48,513
+0.11(+8.27%)
Mar 20, 2009
1.350
1.350
1.230
1.330
12,157
+0.04(+3.10%)
Mar 19, 2009
1.360
1.361
1.290
1.290
8,011
+0.02(+1.57%)
Mar 18, 2009
1.370
1.372
1.260
1.270
9,349
-0.01(-0.78%)
Mar 17, 2009
1.330
1.380
1.270
1.280
26,665
-0.05(-3.76%)
Mar 16, 2009
1.450
1.450
1.300
1.330
26,274
-0.12(-8.28%)
Mar 13, 2009
1.500
1.500
1.330
1.450
43,431
+0.05(+3.57%)
Mar 12, 2009
1.430
1.470
1.320
1.400
4,006
+0.02(+1.45%)
Mar 11, 2009
1.290
1.490
1.290
1.380
15,482
-0.03(-2.13%)
Mar 10, 2009
1.390
1.440
1.310
1.410
15,077
-0.01(-0.70%)
Mar 09, 2009
1.450
1.450
1.390
1.420
1,766
+0.00(+0.00%)
Mar 06, 2009
1.370
1.530
1.350
1.420
46,574
+0.02(+1.43%)
Mar 05, 2009
1.470
1.470
1.380
1.400
12,072
-0.10(-6.67%)
Mar 04, 2009
1.490
1.520
1.490
1.500
3,954
+0.00(+0.00%)
Mar 02, 2009
1.530
1.660
1.470
1.500
21,260
-0.15(-9.09%)
Feb 27, 2009
1.660
1.660
1.600
1.650
11,613
+0.03(+1.85%)
Feb 26, 2009
1.631
1.670
1.620
1.620
7,374
+0.01(+0.62%)
Feb 25, 2009
1.600
1.690
1.550
1.610
22,118
-0.04(-2.42%)
Feb 24, 2009
1.690
1.700
1.600
1.650
45,237
-0.07(-4.06%)
Feb 23, 2009
1.600
1.730
1.550
1.720
36,453
+0.12(+7.49%)
Feb 20, 2009
1.650
1.690
1.600
1.600
25,284
-0.05(-3.03%)
Feb 19, 2009
1.670
1.710
1.650
1.650
23,345
-0.08(-4.62%)
Feb 18, 2009
1.650
1.740
1.650
1.730
19,918
+0.02(+1.17%)
Feb 17, 2009
1.650
1.750
1.560
1.710
28,555
-0.10(-5.52%)
Feb 13, 2009
1.580
1.810
1.580
1.810
34,610
+0.11(+6.47%)
Feb 12, 2009
1.660
1.700
1.620
1.700
4,208
+0.02(+1.19%)
Feb 11, 2009
1.673
1.680
1.650
1.680
2,720
+0.03(+1.82%)
Feb 10, 2009
1.670
1.700
1.650
1.650
9,081
-0.02(-1.20%)
Feb 09, 2009
1.660
1.720
1.660
1.670
18,446
+0.01(+0.60%)
Feb 06, 2009
1.650
1.670
1.600
1.660
22,945
-0.01(-0.60%)
Feb 05, 2009
1.660
1.670
1.640
1.670
23,470
+0.01(+0.60%)
Feb 04, 2009
1.680
1.700
1.650
1.660
8,160
+0.01(+0.61%)
Feb 03, 2009
1.700
1.700
1.600
1.650
23,496
-0.05(-2.94%)
Feb 02, 2009
1.550
1.700
1.550
1.700
11,565
+0.06(+3.66%)
Jan 30, 2009
1.680
1.690
1.640
1.640
17,671
-0.04(-2.38%)
Jan 29, 2009
1.600
1.680
1.600
1.680
18,103
+0.01(+0.90%)
Jan 28, 2009
1.690
1.690
1.622
1.665
18,845
-0.02(-1.48%)
Jan 27, 2009
1.590
1.690
1.590
1.690
7,692
+0.14(+9.03%)
Jan 26, 2009
1.579
1.606
1.500
1.550
20,980
+0.02(+1.31%)
Jan 23, 2009
1.600
1.620
1.530
1.530
16,881
-0.07(-4.38%)
Jan 22, 2009
1.630
1.670
1.560
1.600
19,197
+0.02(+1.27%)
Jan 21, 2009
1.510
1.710
1.500
1.580
73,054
+0.08(+5.33%)
Jan 20, 2009
1.670
1.670
1.500
1.500
18,445
-0.15(-9.09%)
Jan 16, 2009
1.540
1.720
1.540
1.650
90,200
+0.19(+13.01%)
Jan 15, 2009
1.480
1.510
1.450
1.460
22,597
+0.02(+1.39%)
Jan 14, 2009
1.400
1.620
1.400
1.440
59,770
-0.06(-4.00%)
Jan 13, 2009
1.580
1.680
1.500
1.500
18,875
-0.13(-7.98%)
Jan 12, 2009
1.520
1.650
1.340
1.630
71,027
+0.06(+3.82%)
Jan 09, 2009
1.260
1.740
1.260
1.570
125,118
+0.26(+19.85%)
Jan 08, 2009
1.232
1.390
1.200
1.310
10,569
-0.02(-1.50%)
Jan 07, 2009
1.420
1.420
1.310
1.330
19,685
-0.07(-5.00%)
Jan 06, 2009
1.340
1.480
1.340
1.400
37,415
+0.05(+3.70%)
Jan 05, 2009
1.090
1.450
1.090
1.350
82,367
+0.25(+22.73%)
Jan 02, 2009
1.105
1.150
1.100
1.100
19,400
+0.08(+7.84%)
Dec 31, 2008
1.000
1.090
1.000
1.020
38,556
-0.02(-1.92%)
Dec 30, 2008
1.020
1.150
1.020
1.040
49,905
-0.02(-1.89%)
Dec 29, 2008
1.140
1.200
0.9600
1.060
35,345
-0.08(-7.02%)
Dec 26, 2008
1.140
1.150
1.100
1.140
51,750
-0.04(-3.39%)
Dec 24, 2008
1.186
1.200
1.150
1.180
27,178
-0.02(-1.67%)
Dec 23, 2008
1.240
1.240
1.110
1.200
8,987
-0.18(-13.04%)
Dec 22, 2008
1.020
1.420
0.9500
1.380
72,365
+0.36(+35.29%)
Dec 19, 2008
1.070
1.110
1.010
1.020
20,525
+0.00(+0.00%)
Dec 18, 2008
1.190
1.220
1.020
1.020
23,486
-0.10(-8.93%)
Dec 17, 2008
1.200
1.200
1.080
1.120
19,640
-0.08(-6.67%)
Dec 16, 2008
1.100
1.200
0.9700
1.200
42,556
+0.14(+13.21%)
Dec 15, 2008
1.090
1.090
0.9100
1.060
16,860
+0.00(+0.00%)
Dec 12, 2008
1.000
1.100
0.8680
1.060
36,873
+0.06(+6.00%)
Dec 11, 2008
0.9900
1.000
0.9400
1.000
21,826
+0.06(+6.38%)
Dec 10, 2008
0.8700
1.010
0.8500
0.9400
6,005
+0.04(+4.44%)
Dec 09, 2008
0.8600
0.9100
0.8500
0.9000
32,317
-0.01(-1.10%)
Dec 08, 2008
0.9000
0.9600
0.9000
0.9100
29,140
+0.00(+0.00%)
Dec 05, 2008
1.060
1.070
0.9000
0.9100
16,725
-0.12(-11.65%)
Dec 04, 2008
0.9500
1.060
0.9500
1.030
46,419
+0.13(+14.44%)
Dec 03, 2008
0.9300
1.190
0.8600
0.9000
21,255
+0.03(+3.45%)
Dec 02, 2008
0.8601
0.9600
0.8500
0.8700
6,390
+0.01(+1.16%)
Dec 01, 2008
0.9700
0.9700
0.8600
0.8600
369,262
-0.09(-9.47%)
Nov 28, 2008
0.9200
0.9700
0.8700
0.9500
14,250
+0.04(+4.40%)
Nov 26, 2008
0.9100
0.9700
0.8700
0.9100
10,400
-0.02(-2.15%)
Nov 25, 2008
0.9500
0.9500
0.8300
0.9300
23,025
+0.03(+3.33%)
Nov 24, 2008
0.8660
0.9900
0.8400
0.9000
4,764
-0.01(-1.10%)
Nov 21, 2008
0.9550
0.9800
0.8110
0.9100
56,257
-0.02(-2.15%)
Nov 20, 2008
1.000
1.000
0.8600
0.9300
29,878
-0.07(-7.00%)
Nov 19, 2008
1.090
1.130
1.000
1.000
42,499
-0.12(-10.72%)
Nov 18, 2008
1.120
1.140
1.100
1.120
14,380
+0.00(+0.01%)
Nov 17, 2008
1.120
1.170
1.090
1.120
41,816
-0.02(-1.75%)
Nov 14, 2008
1.030
1.140
1.030
1.140
62,910
+0.08(+7.55%)
Nov 13, 2008
1.110
1.150
1.030
1.060
50,100
-0.09(-7.83%)
Nov 12, 2008
1.070
1.150
0.9600
1.150
143,335
+0.16(+16.16%)
Nov 11, 2008
1.240
1.240
0.7990
0.9900
342,910
-0.21(-17.50%)
Nov 10, 2008
1.400
1.400
1.170
1.200
114,825
-0.09(-6.98%)
Nov 07, 2008
1.250
1.500
1.250
1.290
64,486
-0.01(-0.76%)
Nov 06, 2008
1.510
1.530
1.170
1.300
98,690
-0.35(-21.22%)
Nov 05, 2008
1.450
1.700
1.420
1.650
112,803
+0.23(+16.20%)
Nov 04, 2008
1.450
1.582
1.420
1.420
61,070
-0.01(-0.70%)
Nov 03, 2008
1.360
1.450
1.190
1.430
55,251
+0.23(+19.27%)
Oct 31, 2008
1.170
1.290
1.160
1.199
49,513
+0.05(+4.26%)
Oct 30, 2008
1.050
1.150
0.9000
1.150
40,435
+0.14(+13.86%)
Oct 29, 2008
0.9000
1.070
0.8300
1.010
99,825
+0.18(+21.69%)
Oct 28, 2008
0.9100
1.050
0.6000
0.8300
192,907
-0.12(-12.63%)
Oct 27, 2008
1.230
1.230
0.8000
0.9500
109,452
-0.26(-21.49%)
Oct 24, 2008
1.290
1.290
0.8900
1.210
60,153
-0.09(-6.92%)
Oct 23, 2008
1.750
1.750
1.110
1.300
225,800
-0.43(-24.86%)
Oct 22, 2008
1.740
1.780
1.410
1.730
136,100
-0.01(-0.57%)
Oct 21, 2008
1.720
1.800
1.480
1.740
86,442
-0.03(-1.69%)
Oct 20, 2008
1.840
1.860
1.650
1.770
23,541
+0.07(+4.12%)
Oct 17, 2008
1.710
1.730
1.520
1.700
33,819
-0.01(-0.58%)
Oct 16, 2008
1.940
1.940
1.680
1.710
86,359
-0.30(-14.93%)
Oct 15, 2008
1.800
2.010
1.800
2.010
39,296
+0.12(+6.35%)
Oct 14, 2008
1.800
1.890
1.723
1.890
71,701
+0.21(+12.50%)
Oct 13, 2008
1.570
1.750
1.570
1.680
35,249
+0.20(+13.51%)
Oct 10, 2008
1.400
1.500
1.320
1.480
68,654
+0.04(+2.78%)
Oct 09, 2008
1.650
1.880
1.410
1.440
118,013
-0.11(-7.10%)
Oct 08, 2008
1.510
1.700
1.510
1.550
38,838
-0.07(-4.32%)
Oct 07, 2008
1.910
1.910
1.550
1.620
185,307
-0.12(-6.90%)
Oct 06, 2008
1.970
2.050
1.630
1.740
184,583
-0.32(-15.53%)
Oct 03, 2008
2.130
2.130
1.950
2.060
54,506
-0.12(-5.50%)
Oct 02, 2008
2.150
2.210
2.140
2.180
47,852
+0.00(+0.00%)
Oct 01, 2008
2.220
2.250
2.012
2.180
65,682
+0.08(+3.81%)
Sep 30, 2008
2.000
2.230
2.000
2.100
42,824
+0.06(+2.94%)
Sep 29, 2008
2.040
2.130
1.940
2.040
29,686
-0.10(-4.67%)
Sep 26, 2008
2.180
2.230
2.050
2.140
44,532
-0.01(-0.47%)
Sep 25, 2008
2.110
2.290
2.110
2.150
193,933
+0.03(+1.42%)
Sep 24, 2008
2.130
2.240
2.120
2.120
13,875
-0.04(-1.85%)
Sep 23, 2008
2.200
2.210
2.100
2.160
14,374
+0.02(+0.93%)
Sep 22, 2008
2.260
2.400
2.130
2.140
41,871
+0.04(+1.90%)
Sep 19, 2008
2.000
2.240
1.880
2.100
174,976
+0.22(+11.70%)
Sep 18, 2008
2.050
2.260
1.860
1.880
54,177
-0.01(-0.53%)
Sep 17, 2008
2.400
2.530
1.850
1.890
165,976
-0.45(-19.23%)
Sep 16, 2008
2.300
2.450
2.300
2.340
60,484
+0.10(+4.46%)
Sep 15, 2008
2.380
2.460
2.240
2.240
20,973
-0.21(-8.57%)
Sep 12, 2008
2.510
2.550
2.390
2.450
75,239
-0.06(-2.39%)
Sep 11, 2008
2.570
2.580
2.450
2.510
20,884
-0.02(-0.79%)
Sep 10, 2008
2.500
2.750
2.500
2.530
247,157
+0.09(+3.69%)
Sep 09, 2008
2.560
2.640
2.320
2.440
151,708
-0.01(-0.41%)
Sep 08, 2008
2.390
2.590
2.380
2.450
133,575
+0.14(+6.06%)
Sep 05, 2008
2.520
2.900
2.300
2.310
413,993
-0.18(-7.23%)
Sep 04, 2008
2.600
2.830
2.320
2.490
206,529
-0.16(-6.04%)
Sep 03, 2008
2.530
3.000
2.310
2.650
182,591
+0.14(+5.58%)
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.