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
Netlist Inc
(NQ:
NLST
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 31, 2009
0.3451
0.3700
0.3451
0.3650
63,475
+0.02(+5.77%)
Jul 30, 2009
0.3401
0.3700
0.3316
0.3451
43,000
+0.01(+1.50%)
Jul 29, 2009
0.3690
0.3690
0.3220
0.3400
52,905
-0.02(-6.85%)
Jul 28, 2009
0.3598
0.3700
0.3500
0.3650
19,405
-0.01(-1.35%)
Jul 27, 2009
0.3700
0.3900
0.3312
0.3700
33,000
+0.00(+0.00%)
Jul 24, 2009
0.3700
0.4101
0.3500
0.3700
123,325
+0.00(+0.00%)
Jul 23, 2009
0.3200
0.3800
0.3200
0.3700
211,805
+0.04(+12.12%)
Jul 22, 2009
0.3299
0.3300
0.3248
0.3300
10,200
+0.00(+0.00%)
Jul 21, 2009
0.3111
0.3400
0.3030
0.3300
94,205
+0.02(+6.42%)
Jul 20, 2009
0.3400
0.3400
0.3100
0.3101
38,716
-0.04(-11.40%)
Jul 17, 2009
0.3100
0.3600
0.3010
0.3500
30,850
+0.00(+0.00%)
Jul 16, 2009
0.3600
0.3600
0.3200
0.3500
4,800
-0.01(-2.67%)
Jul 15, 2009
0.3400
0.3600
0.3339
0.3596
129,611
+0.05(+15.63%)
Jul 14, 2009
0.3200
0.3300
0.3103
0.3110
29,311
-0.03(-8.53%)
Jul 13, 2009
0.3250
0.3400
0.3250
0.3400
1,550
+0.01(+3.03%)
Jul 10, 2009
0.3200
0.3497
0.3002
0.3300
22,379
-0.03(-8.33%)
Jul 09, 2009
0.3253
0.3600
0.3100
0.3600
51,070
+0.02(+5.88%)
Jul 08, 2009
0.3205
0.3500
0.3205
0.3400
35,398
-0.01(-2.80%)
Jul 07, 2009
0.3300
0.3498
0.3112
0.3498
79,233
+0.02(+5.97%)
Jul 06, 2009
0.3500
0.3500
0.3301
0.3301
30,066
-0.02(-5.69%)
Jul 02, 2009
0.3600
0.3600
0.3400
0.3500
89,868
-0.00(-0.03%)
Jul 01, 2009
0.3800
0.4100
0.3501
0.3501
203,408
-0.03(-7.87%)
Jun 30, 2009
0.4190
0.4399
0.3800
0.3800
24,615
-0.02(-5.00%)
Jun 29, 2009
0.4200
0.4300
0.3800
0.4000
104,502
-0.02(-4.76%)
Jun 26, 2009
0.3800
0.4300
0.3800
0.4200
56,816
+0.01(+2.44%)
Jun 25, 2009
0.4020
0.4100
0.3900
0.4100
43,000
+0.02(+5.13%)
Jun 24, 2009
0.4200
0.4300
0.3900
0.3900
51,081
-0.02(-4.65%)
Jun 23, 2009
0.4600
0.4672
0.3800
0.4090
220,359
-0.06(-12.98%)
Jun 22, 2009
0.4400
0.5290
0.4400
0.4700
1,277,290
+0.05(+11.90%)
Jun 19, 2009
0.4100
0.4390
0.3800
0.4200
202,941
+0.05(+13.51%)
Jun 18, 2009
0.4000
0.4500
0.3618
0.3700
356,529
-0.02(-5.13%)
Jun 17, 2009
0.3450
0.3900
0.3200
0.3900
280,118
+0.05(+14.74%)
Jun 16, 2009
0.3200
0.3500
0.3200
0.3399
66,609
+0.01(+2.94%)
Jun 15, 2009
0.3497
0.3498
0.3251
0.3302
48,342
-0.02(-5.39%)
Jun 12, 2009
0.3497
0.3524
0.3302
0.3490
55,300
+0.01(+2.65%)
Jun 11, 2009
0.3300
0.3500
0.3211
0.3400
84,772
+0.01(+3.03%)
Jun 10, 2009
0.3500
0.3500
0.3212
0.3300
46,804
-0.01(-2.94%)
Jun 09, 2009
0.3500
0.3699
0.3400
0.3400
31,450
-0.04(-10.29%)
Jun 08, 2009
0.3500
0.3790
0.3402
0.3790
109,820
+0.03(+8.29%)
Jun 05, 2009
0.3700
0.3700
0.3400
0.3500
224,773
-0.01(-2.78%)
Jun 04, 2009
0.3011
0.3700
0.3000
0.3600
497,255
+0.05(+16.13%)
Jun 03, 2009
0.3700
0.3750
0.3000
0.3100
504,174
-0.08(-20.51%)
Jun 02, 2009
0.3000
0.4000
0.2911
0.3900
532,923
+0.09(+30.00%)
Jun 01, 2009
0.3000
0.3100
0.2900
0.3000
72,820
+0.00(+0.00%)
May 29, 2009
0.2900
0.3000
0.2900
0.3000
44,830
+0.01(+3.45%)
May 28, 2009
0.3100
0.3100
0.2900
0.2900
15,500
-0.01(-3.33%)
May 27, 2009
0.3000
0.3000
0.2900
0.3000
17,200
+0.01(+3.09%)
May 26, 2009
0.3090
0.3100
0.2900
0.2910
61,000
-0.01(-3.00%)
May 22, 2009
0.3144
0.3300
0.2950
0.3000
66,645
+0.00(+0.00%)
May 21, 2009
0.3000
0.3000
0.2900
0.3000
29,674
+0.00(+0.00%)
May 20, 2009
0.3400
0.3400
0.2900
0.3000
71,074
+0.00(+0.00%)
May 19, 2009
0.2900
0.3100
0.2900
0.3000
59,917
+0.01(+2.99%)
May 18, 2009
0.3000
0.3100
0.2907
0.2913
156,650
-0.01(-2.90%)
May 15, 2009
0.3000
0.3400
0.2900
0.3000
61,174
+0.00(+0.00%)
May 14, 2009
0.3000
0.3500
0.2900
0.3000
173,714
-0.05(-14.29%)
May 13, 2009
0.4000
0.4000
0.3300
0.3500
86,365
-0.03(-7.89%)
May 12, 2009
0.4400
0.4400
0.3700
0.3800
34,456
+0.01(+2.70%)
May 11, 2009
0.4500
0.4500
0.3600
0.3700
131,170
+0.01(+2.78%)
May 08, 2009
0.4100
0.4100
0.3201
0.3600
62,495
+0.00(+0.00%)
May 07, 2009
0.3300
0.3600
0.3300
0.3600
71,716
+0.02(+5.91%)
May 06, 2009
0.3300
0.3400
0.2900
0.3399
203,184
+0.00(+0.00%)
May 05, 2009
0.3501
0.3601
0.3300
0.3399
66,194
-0.04(-10.55%)
May 04, 2009
0.3797
0.4200
0.3500
0.3800
72,120
-0.01(-2.56%)
May 01, 2009
0.4000
0.4500
0.3500
0.3900
142,793
-0.03(-7.14%)
Apr 30, 2009
0.4700
0.4700
0.3900
0.4200
156,883
+0.00(+0.00%)
Apr 29, 2009
0.3500
0.4400
0.3401
0.4200
200,048
+0.07(+20.00%)
Apr 28, 2009
0.3400
0.3700
0.3200
0.3500
104,037
+0.00(+0.00%)
Apr 27, 2009
0.3600
0.3600
0.2800
0.3500
363,166
+0.01(+3.31%)
Apr 24, 2009
0.2400
0.3388
0.2399
0.3388
539,114
+0.11(+47.30%)
Apr 23, 2009
0.2500
0.2600
0.2200
0.2300
75,000
-0.02(-8.00%)
Apr 22, 2009
0.2800
0.2800
0.2350
0.2500
69,596
-0.02(-7.41%)
Apr 21, 2009
0.3100
0.3100
0.2400
0.2700
274,329
-0.03(-10.00%)
Apr 20, 2009
0.2900
0.3300
0.2600
0.3000
446,131
+0.05(+20.00%)
Apr 17, 2009
0.2100
0.2780
0.2000
0.2500
545,714
+0.04(+19.05%)
Apr 16, 2009
0.2100
0.2100
0.1950
0.2100
162,184
+0.01(+7.69%)
Apr 15, 2009
0.1900
0.2100
0.1900
0.1950
117,684
+0.01(+2.63%)
Apr 14, 2009
0.1900
0.2100
0.1800
0.1900
156,092
+0.01(+5.56%)
Apr 13, 2009
0.1900
0.2000
0.1800
0.1800
73,232
-0.02(-10.00%)
Apr 09, 2009
0.1800
0.2000
0.1790
0.2000
66,174
+0.00(+0.00%)
Apr 08, 2009
0.1900
0.2000
0.1700
0.2000
117,900
+0.02(+11.11%)
Apr 07, 2009
0.2000
0.2000
0.1600
0.1800
122,632
+0.00(+0.00%)
Apr 06, 2009
0.2099
0.2100
0.1800
0.1800
56,482
-0.02(-10.00%)
Apr 03, 2009
0.1901
0.2200
0.1701
0.2000
86,670
+0.02(+11.11%)
Apr 02, 2009
0.2000
0.2200
0.1800
0.1800
59,108
+0.00(+0.00%)
Apr 01, 2009
0.2200
0.2200
0.1800
0.1800
11,825
-0.01(-5.26%)
Mar 31, 2009
0.1900
0.2000
0.1800
0.1900
43,612
+0.01(+5.56%)
Mar 30, 2009
0.1900
0.1900
0.1600
0.1800
43,961
-0.03(-14.29%)
Mar 26, 2009
0.2390
0.2390
0.2100
0.2100
22,091
+0.02(+10.53%)
Mar 25, 2009
0.1900
0.1900
0.1700
0.1900
62,618
+0.01(+5.56%)
Mar 24, 2009
0.1700
0.1900
0.1700
0.1800
20,417
+0.01(+5.88%)
Mar 23, 2009
0.1800
0.1900
0.1700
0.1700
6,700
-0.01(-5.03%)
Mar 20, 2009
0.1500
0.1790
0.1500
0.1790
11,600
+0.04(+27.86%)
Mar 19, 2009
0.1600
0.1700
0.1400
0.1400
97,743
-0.03(-17.65%)
Mar 18, 2009
0.1800
0.1800
0.1501
0.1700
4,900
+0.00(+0.00%)
Mar 17, 2009
0.1800
0.1900
0.1700
0.1700
4,200
-0.01(-5.56%)
Mar 16, 2009
0.1900
0.1900
0.1700
0.1800
5,300
+0.02(+12.50%)
Mar 13, 2009
0.1601
0.1900
0.1500
0.1600
15,486
+0.00(+0.00%)
Mar 12, 2009
0.1700
0.1700
0.1503
0.1600
2,300
-0.02(-11.11%)
Mar 11, 2009
0.1700
0.1800
0.1600
0.1800
4,106
-0.00(-0.06%)
Mar 10, 2009
0.1800
0.2100
0.1800
0.1801
24,461
+0.00(+1.18%)
Mar 09, 2009
0.1599
0.1790
0.1599
0.1780
18,994
+0.07(+61.82%)
Mar 06, 2009
0.1500
0.1500
0.1100
0.1100
53,000
-0.04(-26.67%)
Mar 05, 2009
0.1700
0.1800
0.1400
0.1500
34,500
-0.01(-6.66%)
Mar 04, 2009
0.1700
0.1990
0.1600
0.1607
2,500
+0.01(+7.13%)
Mar 02, 2009
0.2100
0.2100
0.1400
0.1500
46,458
-0.05(-25.00%)
Feb 27, 2009
0.1900
0.2000
0.1900
0.2000
200
-0.02(-8.68%)
Feb 26, 2009
0.2000
0.2190
0.2000
0.2190
13,800
+0.02(+9.50%)
Feb 25, 2009
0.2100
0.2100
0.2000
0.2000
3,500
-0.01(-4.76%)
Feb 24, 2009
0.2100
0.2100
0.2100
0.2100
1,700
-0.02(-8.66%)
Feb 23, 2009
0.2200
0.2299
0.2000
0.2299
4,446
+0.01(+4.50%)
Feb 20, 2009
0.2200
0.2300
0.2100
0.2200
5,300
-0.01(-6.38%)
Feb 19, 2009
0.2350
0.2350
0.2350
0.2350
300
+0.00(+2.17%)
Feb 18, 2009
0.2300
0.2300
0.2100
0.2300
11,300
-0.04(-14.81%)
Feb 17, 2009
0.2700
0.2780
0.2700
0.2700
6,556
+0.00(+0.00%)
Feb 13, 2009
0.2500
0.2700
0.2500
0.2700
200
+0.02(+8.00%)
Feb 12, 2009
0.2500
0.2800
0.2301
0.2500
6,900
+0.03(+13.64%)
Feb 11, 2009
0.2487
0.2500
0.2200
0.2200
1,700
+0.00(+0.00%)
Feb 10, 2009
0.2201
0.2500
0.2200
0.2200
18,300
-0.03(-12.00%)
Feb 09, 2009
0.2200
0.2500
0.2200
0.2500
33,896
+0.00(+0.04%)
Feb 06, 2009
0.2500
0.2500
0.2200
0.2499
15,333
-0.00(-0.04%)
Feb 05, 2009
0.2600
0.2600
0.2400
0.2500
2,400
-0.03(-10.71%)
Feb 04, 2009
0.2600
0.2800
0.2600
0.2800
6,550
+0.02(+7.69%)
Feb 03, 2009
0.2500
0.2600
0.2500
0.2600
2,257
+0.01(+4.42%)
Feb 02, 2009
0.2300
0.2497
0.2101
0.2490
4,000
+0.00(+1.63%)
Jan 30, 2009
0.2798
0.2798
0.2400
0.2450
42,000
-0.01(-3.54%)
Jan 29, 2009
0.2300
0.2540
0.2300
0.2540
5,553
+0.03(+15.45%)
Jan 28, 2009
0.2691
0.2691
0.2200
0.2200
11,437
-0.03(-12.00%)
Jan 27, 2009
0.2400
0.2600
0.2302
0.2500
36,258
+0.01(+3.69%)
Jan 26, 2009
0.2700
0.2700
0.2400
0.2411
32,400
-0.05(-16.86%)
Jan 23, 2009
0.2899
0.2900
0.2899
0.2900
2,100
+0.00(+0.00%)
Jan 22, 2009
0.2900
0.2900
0.2900
0.2900
1,200
+0.00(+0.00%)
Jan 20, 2009
0.2900
0.2900
0.2900
0.2900
5,300
-0.01(-3.33%)
Jan 16, 2009
0.2901
0.3000
0.2901
0.3000
2,384
+0.00(+0.00%)
Jan 14, 2009
0.3300
0.3000
0.3000
0.3000
22,800
-0.03(-9.09%)
Jan 13, 2009
0.3190
0.3300
0.3190
0.3300
3,250
+0.02(+6.45%)
Jan 12, 2009
0.3200
0.3480
0.3100
0.3100
8,800
-0.04(-11.43%)
Jan 09, 2009
0.3169
0.3500
0.3050
0.3500
12,450
+0.03(+9.41%)
Jan 08, 2009
0.3100
0.3199
0.3001
0.3199
2,400
+0.02(+6.60%)
Jan 07, 2009
0.3400
0.3400
0.3000
0.3001
16,336
-0.00(-0.37%)
Jan 06, 2009
0.3400
0.3500
0.3011
0.3012
45,437
-0.02(-5.87%)
Jan 05, 2009
0.3202
0.3202
0.3100
0.3200
5,900
+0.01(+3.23%)
Jan 02, 2009
0.2969
0.4100
0.2969
0.3100
98,534
+0.02(+6.06%)
Dec 31, 2008
0.2710
0.2990
0.2600
0.2923
89,813
+0.01(+4.36%)
Dec 30, 2008
0.2700
0.2898
0.2700
0.2801
18,819
+0.01(+3.74%)
Dec 29, 2008
0.2890
0.2890
0.2700
0.2700
25,950
-0.02(-6.83%)
Dec 26, 2008
0.2700
0.2995
0.2410
0.2898
31,759
-0.00(-0.07%)
Dec 24, 2008
0.2700
0.2900
0.2700
0.2900
1,300
+0.00(+0.00%)
Dec 23, 2008
0.2700
0.2996
0.2600
0.2900
16,102
+0.02(+7.41%)
Dec 22, 2008
0.2698
0.2972
0.2400
0.2700
36,880
+0.02(+8.00%)
Dec 19, 2008
0.3200
0.3420
0.2400
0.2500
166,320
-0.05(-16.69%)
Dec 18, 2008
0.3000
0.3192
0.2800
0.3001
74,164
+0.02(+7.18%)
Dec 17, 2008
0.3240
0.3240
0.2800
0.2800
14,090
-0.02(-6.67%)
Dec 16, 2008
0.3000
0.3000
0.2900
0.3000
33,238
+0.03(+11.11%)
Dec 15, 2008
0.3000
0.3599
0.2510
0.2700
299,751
-0.20(-42.55%)
Dec 12, 2008
0.4500
0.5000
0.4500
0.4700
13,500
-0.03(-6.00%)
Dec 11, 2008
0.3500
0.5300
0.3300
0.5000
25,234
+0.12(+31.58%)
Dec 10, 2008
0.3800
0.4200
0.3600
0.3800
14,300
+0.02(+5.56%)
Dec 09, 2008
0.3700
0.3700
0.3600
0.3600
2,500
-0.01(-2.70%)
Dec 08, 2008
0.3700
0.4000
0.3700
0.3700
25,300
+0.00(+0.00%)
Dec 05, 2008
0.3700
0.3700
0.3599
0.3700
26,570
+0.02(+5.71%)
Dec 03, 2008
0.3500
0.3500
0.3500
0.3500
0
+0.05(+16.67%)
Dec 01, 2008
0.2600
0.3000
0.3000
0.3000
37,500
-0.04(-11.76%)
Nov 28, 2008
0.2900
0.3700
0.2900
0.3400
5,175
-0.02(-5.56%)
Nov 26, 2008
0.3500
0.3600
0.2901
0.3600
6,098
+0.03(+7.85%)
Nov 25, 2008
0.3600
0.3600
0.3338
0.3338
2,550
+0.00(+1.15%)
Nov 24, 2008
0.2800
0.3400
0.2800
0.3300
2,955
+0.03(+10.00%)
Nov 21, 2008
0.3000
0.3800
0.3000
0.3000
31,673
+0.01(+3.45%)
Nov 20, 2008
0.2900
0.2900
0.2660
0.2900
10,200
-0.01(-3.33%)
Nov 19, 2008
0.2999
0.3000
0.2999
0.3000
3,131
+0.03(+11.11%)
Nov 18, 2008
0.2600
0.2900
0.2600
0.2700
6,054
+0.01(+3.85%)
Nov 17, 2008
0.3090
0.3090
0.2600
0.2600
7,400
-0.01(-3.74%)
Nov 14, 2008
0.2800
0.3300
0.2700
0.2701
48,923
-0.03(-9.97%)
Nov 13, 2008
0.3400
0.3599
0.2900
0.3000
24,970
-0.06(-16.67%)
Nov 12, 2008
0.3002
0.3800
0.2800
0.3600
60,100
+0.05(+16.13%)
Nov 11, 2008
0.3300
0.3400
0.3000
0.3100
20,900
-0.04(-11.17%)
Nov 10, 2008
0.4500
0.4500
0.3300
0.3490
29,600
-0.05(-12.75%)
Nov 07, 2008
0.4500
0.4500
0.3600
0.4000
41,135
-0.07(-14.71%)
Nov 06, 2008
0.4700
0.4700
0.4500
0.4690
800
+0.00(+0.00%)
Nov 05, 2008
0.4500
0.4700
0.4500
0.4690
2,900
+0.03(+6.59%)
Nov 04, 2008
0.4500
0.4990
0.4400
0.4400
53,300
+0.00(+0.00%)
Nov 03, 2008
0.4500
0.5300
0.4399
0.4400
44,296
+0.00(+0.02%)
Oct 31, 2008
0.4500
0.4500
0.4100
0.4399
29,674
-0.03(-6.40%)
Oct 30, 2008
0.5000
0.5000
0.4300
0.4700
21,197
-0.04(-7.83%)
Oct 29, 2008
0.5500
0.5700
0.5000
0.5099
18,200
-0.05(-8.95%)
Oct 28, 2008
0.6300
0.6300
0.5100
0.5600
16,771
-0.11(-16.42%)
Oct 27, 2008
0.6300
0.7000
0.6000
0.6700
8,978
-0.05(-6.94%)
Oct 24, 2008
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Oct 23, 2008
0.6700
0.7300
0.6600
0.7200
3,800
+0.05(+7.46%)
Oct 22, 2008
0.7100
0.7100
0.6501
0.6700
4,611
-0.04(-5.50%)
Oct 21, 2008
0.7200
0.7200
0.7090
0.7090
1,356
+0.01(+1.29%)
Oct 20, 2008
0.7300
0.7300
0.7000
0.7000
1,350
+0.00(+0.00%)
Oct 17, 2008
0.6800
0.7100
0.6800
0.7000
8,153
+0.04(+6.04%)
Oct 16, 2008
0.6700
0.6800
0.6300
0.6601
4,200
-0.01(-1.48%)
Oct 15, 2008
0.6800
0.6900
0.6105
0.6700
4,843
+0.03(+4.69%)
Oct 14, 2008
0.6401
0.6600
0.6400
0.6400
11,300
+0.01(+1.59%)
Oct 13, 2008
0.6490
0.6490
0.4800
0.6300
21,360
+0.04(+6.78%)
Oct 10, 2008
0.6100
0.6799
0.4800
0.5900
69,503
-0.14(-19.18%)
Oct 09, 2008
0.8300
0.8300
0.6500
0.7300
8,300
-0.06(-7.59%)
Oct 08, 2008
0.8300
0.8300
0.7000
0.7900
3,200
+0.07(+9.72%)
Oct 07, 2008
0.6800
0.7200
0.6800
0.7200
4,200
+0.00(+0.00%)
Oct 06, 2008
0.7300
0.7801
0.7200
0.7200
13,400
-0.07(-8.86%)
Oct 03, 2008
0.8400
0.8900
0.7900
0.7900
17,050
-0.04(-4.82%)
Oct 02, 2008
0.9100
0.9200
0.8300
0.8300
17,700
-0.06(-7.03%)
Oct 01, 2008
1.060
1.060
0.8901
0.8928
7,800
-0.21(-18.84%)
Sep 30, 2008
0.9250
1.100
0.8800
1.100
24,519
+0.20(+22.22%)
Sep 29, 2008
0.8800
0.9780
0.8800
0.9000
35,650
-0.01(-1.10%)
Sep 26, 2008
0.9801
1.020
0.8800
0.9100
109,726
-0.05(-5.51%)
Sep 25, 2008
1.150
1.150
0.9601
0.9631
140,071
-0.22(-18.38%)
Sep 24, 2008
1.070
1.180
1.070
1.180
10,720
+0.10(+9.26%)
Sep 23, 2008
1.250
1.250
1.020
1.080
30,200
-0.22(-16.92%)
Sep 22, 2008
1.420
1.420
1.240
1.300
26,315
-0.12(-8.45%)
Sep 19, 2008
1.360
1.462
1.270
1.420
7,005
+0.03(+2.16%)
Sep 18, 2008
1.460
1.470
1.370
1.390
5,250
+0.12(+9.46%)
Sep 17, 2008
1.370
1.370
1.260
1.270
6,513
-0.10(-7.31%)
Sep 16, 2008
1.360
1.440
1.260
1.370
6,852
+0.02(+1.48%)
Sep 15, 2008
1.510
1.540
1.320
1.350
16,450
-0.24(-15.09%)
Sep 12, 2008
1.620
1.660
1.590
1.590
6,500
-0.03(-1.86%)
Sep 11, 2008
1.610
1.680
1.610
1.620
1,800
-0.06(-3.57%)
Sep 10, 2008
1.690
1.690
1.620
1.680
16,959
+0.00(+0.00%)
Sep 09, 2008
1.670
1.730
1.670
1.680
1,600
-0.09(-5.08%)
Sep 08, 2008
1.800
1.810
1.770
1.770
9,800
-0.09(-4.84%)
Sep 05, 2008
1.880
1.910
1.830
1.860
68,171
-0.08(-4.12%)
Sep 03, 2008
1.910
1.940
1.940
1.940
700
+0.02(+1.04%)
Sep 02, 2008
1.890
1.970
1.890
1.920
6,530
+0.02(+1.05%)
Aug 29, 2008
1.890
1.930
1.890
1.900
3,600
-0.01(-0.52%)
Aug 28, 2008
1.940
1.940
1.910
1.910
3,300
-0.10(-4.98%)
Aug 27, 2008
1.900
2.060
1.890
2.010
15,364
+0.04(+2.03%)
Aug 26, 2008
1.900
1.970
1.900
1.970
4,400
+0.10(+5.34%)
Aug 25, 2008
1.890
1.930
1.870
1.870
925
-0.10(-5.07%)
Aug 22, 2008
1.890
1.971
1.890
1.970
8,060
+0.01(+0.51%)
Aug 21, 2008
1.940
1.960
1.940
1.960
4,000
+0.04(+2.08%)
Aug 20, 2008
1.870
1.990
1.870
1.920
8,380
+0.03(+1.59%)
Aug 19, 2008
1.830
1.900
1.830
1.890
900
-0.08(-4.06%)
Aug 15, 2008
1.930
1.970
1.970
1.970
8,900
+0.03(+1.55%)
Aug 14, 2008
1.850
1.940
1.850
1.940
6,200
+0.09(+4.86%)
Aug 13, 2008
1.830
1.850
1.830
1.850
400
+0.02(+1.09%)
Aug 12, 2008
1.850
1.880
1.810
1.830
12,200
-0.04(-2.14%)
Aug 11, 2008
1.900
1.920
1.870
1.870
2,500
-0.03(-1.58%)
Aug 08, 2008
2.080
2.080
1.880
1.900
10,950
-0.18(-8.65%)
Aug 07, 2008
1.980
2.080
1.790
2.080
42,590
+0.25(+13.66%)
Aug 06, 2008
1.750
1.840
1.750
1.830
7,665
-0.01(-0.54%)
Aug 05, 2008
1.890
1.890
1.830
1.840
3,160
-0.14(-7.07%)
Aug 04, 2008
1.810
2.000
1.800
1.980
2,500
+0.05(+2.59%)
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.