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
Cresud Sacif ADR
(NQ:
CRESY
)
9.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2010
10.16
10.52
10.13
10.23
65,260
+0.05(+0.51%)
Mar 30, 2010
10.41
10.41
10.17
10.18
24,234
-0.22(-2.12%)
Mar 29, 2010
10.20
10.49
10.16
10.40
123,795
+0.32(+3.13%)
Mar 26, 2010
9.995
10.16
9.965
10.08
72,752
+0.07(+0.66%)
Mar 25, 2010
9.870
10.09
9.789
10.02
90,223
+0.17(+1.75%)
Mar 24, 2010
9.884
10.09
9.701
9.844
89,718
-0.03(-0.26%)
Mar 23, 2010
9.481
9.906
9.481
9.870
101,567
+0.41(+4.34%)
Mar 22, 2010
9.261
9.474
9.261
9.459
57,141
+0.17(+1.82%)
Mar 19, 2010
9.503
9.503
9.275
9.290
104,132
-0.12(-1.25%)
Mar 18, 2010
9.459
9.569
9.393
9.408
81,853
-0.01(-0.08%)
Mar 17, 2010
9.466
9.716
9.341
9.415
99,008
-0.04(-0.39%)
Mar 16, 2010
9.466
9.488
9.319
9.452
102,149
+0.02(+0.23%)
Mar 15, 2010
9.333
9.547
9.305
9.430
101,426
-0.16(-1.68%)
Mar 12, 2010
9.481
9.700
9.481
9.591
55,373
+0.04(+0.46%)
Mar 11, 2010
9.694
9.774
9.540
9.547
67,508
-0.26(-2.69%)
Mar 10, 2010
9.782
9.833
9.650
9.811
58,052
-0.05(-0.52%)
Mar 09, 2010
9.679
9.899
9.540
9.862
175,214
+0.17(+1.74%)
Mar 08, 2010
9.906
9.936
9.283
9.694
429,794
-0.62(-6.05%)
Mar 05, 2010
10.18
10.41
10.13
10.32
102,370
+0.20(+1.96%)
Mar 04, 2010
9.980
10.17
9.862
10.12
74,586
+0.18(+1.77%)
Mar 03, 2010
9.973
10.03
9.752
9.943
103,847
-0.02(-0.22%)
Mar 02, 2010
9.620
10.06
9.620
9.965
128,637
+0.34(+3.59%)
Mar 01, 2010
9.532
9.714
9.443
9.620
91,735
+0.20(+2.10%)
Feb 26, 2010
9.349
9.430
9.349
9.422
38,468
+0.10(+1.02%)
Feb 25, 2010
9.180
9.430
9.180
9.327
92,047
-0.11(-1.17%)
Feb 24, 2010
9.415
9.474
9.268
9.437
62,825
-0.04(-0.39%)
Feb 23, 2010
9.503
9.562
9.400
9.474
80,055
-0.18(-1.90%)
Feb 22, 2010
9.584
9.686
9.525
9.657
74,086
+0.04(+0.46%)
Feb 19, 2010
9.408
9.686
9.408
9.613
78,030
+0.04(+0.38%)
Feb 18, 2010
9.393
9.598
9.357
9.576
52,847
+0.10(+1.08%)
Feb 17, 2010
9.532
9.532
9.393
9.474
115,313
+0.03(+0.31%)
Feb 16, 2010
9.341
9.496
9.341
9.444
163,718
+0.11(+1.18%)
Feb 12, 2010
8.879
9.334
9.334
9.334
181,244
+0.41(+4.61%)
Feb 11, 2010
8.219
8.974
8.219
8.923
162,066
+0.73(+8.86%)
Feb 10, 2010
8.410
8.505
8.109
8.197
235,874
-0.26(-3.12%)
Feb 09, 2010
8.439
8.586
8.380
8.461
193,437
+0.01(+0.17%)
Feb 08, 2010
8.388
8.732
8.388
8.446
123,908
-0.10(-1.12%)
Feb 05, 2010
8.549
8.615
8.204
8.542
238,445
-0.13(-1.52%)
Feb 04, 2010
8.872
8.872
8.578
8.674
121,382
-0.29(-3.19%)
Feb 03, 2010
9.011
9.085
8.916
8.960
72,142
-0.10(-1.05%)
Feb 02, 2010
8.791
9.165
8.791
9.055
128,168
+0.26(+2.92%)
Feb 01, 2010
8.674
8.997
8.600
8.798
253,563
+0.03(+0.33%)
Jan 29, 2010
9.041
9.143
8.600
8.769
211,374
-0.36(-3.94%)
Jan 28, 2010
8.879
9.217
8.879
9.129
123,862
-0.04(-0.40%)
Jan 27, 2010
9.173
9.268
9.114
9.165
175,338
-0.13(-1.42%)
Jan 26, 2010
8.975
9.532
8.945
9.297
442,356
-0.04(-0.39%)
Jan 25, 2010
9.158
9.415
8.879
9.334
866,721
-0.53(-5.36%)
Jan 22, 2010
10.05
10.06
9.782
9.862
283,733
-0.35(-3.45%)
Jan 21, 2010
10.68
10.74
10.09
10.21
534,016
-0.62(-5.75%)
Jan 20, 2010
10.83
10.90
10.64
10.84
59,123
-0.19(-1.73%)
Jan 19, 2010
11.19
11.19
10.94
11.03
100,115
-0.19(-1.70%)
Jan 15, 2010
11.10
11.22
11.22
11.22
89,532
-0.01(-0.07%)
Jan 14, 2010
11.02
11.29
11.00
11.23
52,146
+0.10(+0.92%)
Jan 13, 2010
10.94
11.29
10.80
11.12
252,150
+0.06(+0.53%)
Jan 12, 2010
11.20
11.37
11.04
11.07
101,931
-0.34(-3.02%)
Jan 11, 2010
11.34
11.52
11.34
11.41
120,325
-0.04(-0.32%)
Jan 08, 2010
11.49
11.65
11.42
11.45
124,743
-0.21(-1.82%)
Jan 07, 2010
11.32
11.72
11.32
11.66
189,809
+0.30(+2.65%)
Jan 06, 2010
11.37
11.45
11.26
11.36
253,968
+0.05(+0.45%)
Jan 05, 2010
10.86
11.31
10.82
11.31
260,339
+0.48(+4.47%)
Jan 04, 2010
10.56
10.90
10.56
10.82
212,782
+0.25(+2.36%)
Dec 31, 2009
10.55
10.57
10.57
10.57
38,020
-0.04(-0.35%)
Dec 30, 2009
10.64
10.78
10.49
10.61
73,503
-0.18(-1.70%)
Dec 29, 2009
10.90
10.93
10.79
10.79
76,290
-0.07(-0.61%)
Dec 28, 2009
10.86
10.89
10.68
10.86
103,201
+0.00(+0.00%)
Dec 24, 2009
10.42
10.86
10.42
10.86
66,674
+0.37(+3.50%)
Dec 23, 2009
10.32
10.49
10.31
10.49
71,045
+0.14(+1.35%)
Dec 22, 2009
10.38
10.42
10.26
10.35
75,399
-0.04(-0.42%)
Dec 21, 2009
10.03
10.42
10.03
10.40
115,783
+0.16(+1.58%)
Dec 18, 2009
10.30
10.32
10.19
10.24
110,245
-0.08(-0.78%)
Dec 17, 2009
10.46
10.53
10.20
10.32
157,513
-0.10(-0.99%)
Dec 16, 2009
10.19
10.42
10.19
10.42
105,575
+0.14(+1.36%)
Dec 15, 2009
10.20
10.31
10.19
10.28
49,203
+0.07(+0.72%)
Dec 14, 2009
10.21
10.24
10.07
10.21
96,963
+0.16(+1.61%)
Dec 11, 2009
9.884
10.09
9.774
10.05
94,476
+0.11(+1.11%)
Dec 10, 2009
9.870
9.951
9.826
9.936
127,785
+0.01(+0.07%)
Dec 09, 2009
9.921
10.02
9.862
9.929
92,021
-0.03(-0.29%)
Dec 08, 2009
10.10
10.10
9.833
9.958
102,980
-0.29(-2.79%)
Dec 07, 2009
10.13
10.27
10.13
10.24
60,733
-0.03(-0.29%)
Dec 04, 2009
10.34
10.57
10.10
10.27
90,702
-0.04(-0.36%)
Dec 03, 2009
10.24
10.45
10.24
10.31
96,697
-0.07(-0.64%)
Dec 02, 2009
10.13
10.53
10.10
10.38
128,337
+0.18(+1.73%)
Dec 01, 2009
10.24
10.30
10.05
10.20
138,654
-0.10(-0.93%)
Nov 30, 2009
10.64
10.64
10.14
10.30
107,277
+0.25(+2.48%)
Nov 27, 2009
10.24
10.39
9.877
10.05
66,385
-0.21(-2.00%)
Nov 25, 2009
10.24
10.29
10.14
10.25
96,580
+0.16(+1.60%)
Nov 24, 2009
10.46
10.58
10.08
10.09
49,960
-0.21(-2.07%)
Nov 23, 2009
10.26
10.35
10.05
10.30
160,229
+0.45(+4.54%)
Nov 20, 2009
9.906
9.979
9.811
9.855
67,980
-0.13(-1.32%)
Nov 19, 2009
10.60
10.71
9.906
9.987
206,092
-0.62(-5.81%)
Nov 18, 2009
10.52
10.82
10.05
10.60
284,861
+0.90(+9.31%)
Nov 17, 2009
9.269
9.721
9.206
9.701
123,961
+0.45(+4.90%)
Nov 16, 2009
9.408
9.408
9.199
9.248
134,605
+0.03(+0.30%)
Nov 13, 2009
9.220
9.275
9.129
9.220
90,286
+0.03(+0.30%)
Nov 12, 2009
9.436
9.478
9.165
9.192
67,245
-0.20(-2.08%)
Nov 11, 2009
9.756
9.756
9.338
9.387
101,500
-0.21(-2.18%)
Nov 10, 2009
9.756
9.756
9.582
9.596
207,290
-0.08(-0.86%)
Nov 09, 2009
9.673
9.798
9.519
9.680
340,600
+0.26(+2.74%)
Nov 06, 2009
9.443
9.589
9.415
9.422
65,559
-0.03(-0.37%)
Nov 05, 2009
9.666
9.742
9.457
9.457
130,650
+0.00(+0.00%)
Nov 04, 2009
9.429
9.666
9.408
9.457
116,266
+0.12(+1.27%)
Nov 03, 2009
9.394
9.394
9.199
9.338
201,960
+0.25(+2.76%)
Nov 02, 2009
9.547
9.680
9.059
9.087
405,795
+0.50(+5.84%)
Oct 30, 2009
8.774
8.816
8.293
8.586
100,117
-0.22(-2.53%)
Oct 29, 2009
8.342
8.920
8.223
8.809
147,538
+0.32(+3.82%)
Oct 28, 2009
8.927
8.927
8.411
8.485
155,680
-0.44(-4.96%)
Oct 27, 2009
8.878
9.032
8.795
8.927
141,090
+0.03(+0.39%)
Oct 26, 2009
8.969
9.080
8.781
8.892
94,087
-0.15(-1.62%)
Oct 23, 2009
9.059
9.131
9.025
9.039
62,200
-0.13(-1.44%)
Oct 22, 2009
9.087
9.227
8.885
9.171
84,328
+0.07(+0.77%)
Oct 21, 2009
9.080
9.199
9.073
9.101
93,732
-0.08(-0.91%)
Oct 20, 2009
9.220
9.255
9.165
9.185
85,869
-0.03(-0.30%)
Oct 19, 2009
9.241
9.255
9.101
9.213
122,767
+0.06(+0.61%)
Oct 16, 2009
8.955
9.234
8.934
9.157
65,458
+0.08(+0.84%)
Oct 15, 2009
8.990
9.157
8.955
9.080
51,554
-0.01(-0.08%)
Oct 14, 2009
9.073
9.282
9.025
9.087
163,712
+0.01(+0.15%)
Oct 13, 2009
9.192
9.192
8.948
9.073
75,526
+0.00(+0.00%)
Oct 12, 2009
9.108
9.164
8.969
9.073
61,462
+0.02(+0.23%)
Oct 09, 2009
8.990
9.178
8.892
9.052
75,549
-0.01(-0.15%)
Oct 08, 2009
9.080
9.206
8.956
9.066
131,246
+0.11(+1.25%)
Oct 07, 2009
9.025
9.094
8.850
8.955
70,916
-0.08(-0.93%)
Oct 06, 2009
9.282
9.282
8.997
9.039
145,225
+0.05(+0.54%)
Oct 05, 2009
8.488
9.018
8.425
8.990
131,679
+0.61(+7.32%)
Oct 02, 2009
8.446
8.516
8.188
8.377
217,166
-0.20(-2.34%)
Oct 01, 2009
8.969
9.011
8.481
8.577
166,665
-0.41(-4.52%)
Sep 30, 2009
8.899
8.990
8.817
8.983
122,013
+0.18(+2.06%)
Sep 29, 2009
8.781
8.850
8.467
8.802
156,671
-0.06(-0.71%)
Sep 28, 2009
8.899
9.046
8.795
8.864
198,320
-0.10(-1.17%)
Sep 25, 2009
9.025
9.094
8.942
8.969
108,312
-0.13(-1.38%)
Sep 24, 2009
9.380
9.505
9.059
9.094
204,096
-0.30(-3.19%)
Sep 23, 2009
9.464
9.687
9.366
9.394
211,908
-0.01(-0.07%)
Sep 22, 2009
9.199
9.464
9.199
9.401
241,905
+0.22(+2.43%)
Sep 21, 2009
9.296
9.296
9.108
9.178
168,777
+0.01(+0.15%)
Sep 18, 2009
9.269
9.338
9.066
9.164
193,766
-0.12(-1.28%)
Sep 17, 2009
9.234
9.436
9.094
9.282
220,294
+0.07(+0.76%)
Sep 16, 2009
9.094
9.289
9.094
9.213
197,241
+0.24(+2.64%)
Sep 15, 2009
9.387
9.387
8.781
8.976
208,614
-0.32(-3.45%)
Sep 14, 2009
9.296
9.380
9.143
9.296
213,118
+0.24(+2.69%)
Sep 11, 2009
8.774
9.185
8.711
9.052
244,891
+0.31(+3.51%)
Sep 10, 2009
8.244
8.809
8.237
8.746
228,241
+0.64(+7.91%)
Sep 09, 2009
8.014
8.119
8.014
8.105
127,532
+0.08(+1.04%)
Sep 08, 2009
8.181
8.181
8.007
8.021
121,294
+0.05(+0.61%)
Sep 04, 2009
8.056
8.063
7.875
7.972
110,564
+0.04(+0.53%)
Sep 03, 2009
7.826
7.986
7.805
7.931
88,072
+0.10(+1.34%)
Sep 02, 2009
7.666
7.826
7.666
7.826
120,243
+0.00(+0.00%)
Sep 01, 2009
7.944
7.979
7.770
7.826
120,610
-0.06(-0.71%)
Aug 31, 2009
7.875
7.979
7.840
7.882
213,276
-0.06(-0.70%)
Aug 28, 2009
7.993
8.077
7.826
7.937
140,392
+0.07(+0.87%)
Aug 27, 2009
7.812
8.077
7.770
7.869
141,403
-0.12(-1.47%)
Aug 26, 2009
8.126
8.181
7.944
7.986
124,588
-0.12(-1.46%)
Aug 25, 2009
8.014
8.188
7.944
8.105
230,449
+0.20(+2.47%)
Aug 24, 2009
7.589
8.153
7.589
7.910
855,461
+1.01(+14.65%)
Aug 21, 2009
6.760
6.976
6.620
6.899
128,235
+0.22(+3.34%)
Aug 20, 2009
6.460
6.711
6.356
6.676
56,012
+0.16(+2.46%)
Aug 19, 2009
6.279
6.544
6.167
6.516
62,642
+0.08(+1.30%)
Aug 18, 2009
6.223
6.555
6.140
6.432
56,032
+0.29(+4.65%)
Aug 17, 2009
6.349
6.349
5.913
6.146
167,578
-0.36(-5.47%)
Aug 14, 2009
6.899
6.962
6.411
6.502
124,095
-0.49(-7.07%)
Aug 13, 2009
6.899
7.045
6.899
6.997
68,373
+0.10(+1.41%)
Aug 12, 2009
6.976
6.990
6.829
6.899
53,884
-0.19(-2.70%)
Aug 11, 2009
7.150
7.150
6.969
7.091
17,091
-0.06(-0.83%)
Aug 10, 2009
7.025
7.178
6.976
7.150
46,977
+0.09(+1.28%)
Aug 07, 2009
7.108
7.178
7.038
7.059
71,985
-0.01(-0.20%)
Aug 06, 2009
7.289
7.338
6.983
7.073
100,764
-0.26(-3.61%)
Aug 05, 2009
7.352
7.380
7.213
7.338
39,570
+0.05(+0.67%)
Aug 04, 2009
7.261
7.401
7.220
7.289
84,440
+0.03(+0.38%)
Aug 03, 2009
7.018
7.303
7.011
7.261
105,237
+0.26(+3.78%)
Jul 31, 2009
6.962
7.038
6.892
6.997
27,201
+0.08(+1.12%)
Jul 30, 2009
6.662
7.025
6.648
6.919
83,411
+0.23(+3.43%)
Jul 29, 2009
6.892
7.004
6.620
6.690
125,756
-0.22(-3.23%)
Jul 28, 2009
6.781
6.969
6.711
6.913
116,315
+0.10(+1.54%)
Jul 27, 2009
6.843
6.899
6.746
6.809
41,404
-0.01(-0.10%)
Jul 24, 2009
6.620
6.899
6.620
6.815
169,429
+0.13(+1.88%)
Jul 23, 2009
6.690
6.697
6.495
6.690
164,976
+0.06(+0.84%)
Jul 22, 2009
6.620
6.718
6.558
6.634
43,013
-0.12(-1.75%)
Jul 21, 2009
6.551
6.899
6.411
6.753
188,742
+0.20(+3.09%)
Jul 20, 2009
6.251
6.585
6.210
6.551
66,883
+0.38(+6.09%)
Jul 17, 2009
6.369
6.369
6.098
6.174
102,476
-0.11(-1.77%)
Jul 16, 2009
6.376
6.655
6.105
6.286
181,536
-0.09(-1.42%)
Jul 15, 2009
6.746
6.781
6.321
6.376
139,871
+0.00(+0.00%)
Jul 14, 2009
6.328
6.551
6.237
6.376
106,877
+0.02(+0.33%)
Jul 13, 2009
6.286
6.418
6.000
6.356
63,988
+0.20(+3.17%)
Jul 10, 2009
6.140
6.307
6.140
6.160
54,627
-0.06(-1.01%)
Jul 09, 2009
6.007
6.272
6.007
6.223
91,856
-0.12(-1.87%)
Jul 08, 2009
6.516
6.620
6.063
6.342
153,224
-0.06(-0.98%)
Jul 07, 2009
6.753
6.843
6.342
6.404
156,735
-0.31(-4.67%)
Jul 06, 2009
6.432
6.732
6.363
6.718
96,267
+0.12(+1.80%)
Jul 02, 2009
6.502
6.746
6.332
6.599
110,499
+0.03(+0.42%)
Jul 01, 2009
6.613
6.857
6.572
6.572
202,224
+0.00(+0.00%)
Jun 30, 2009
6.606
6.683
6.544
6.572
115,654
-0.03(-0.53%)
Jun 29, 2009
6.641
6.690
6.544
6.606
37,537
+0.10(+1.50%)
Jun 26, 2009
6.495
6.690
6.425
6.509
31,087
-0.08(-1.16%)
Jun 25, 2009
6.425
6.586
6.418
6.586
48,292
+0.06(+0.85%)
Jun 24, 2009
6.342
6.669
6.328
6.530
146,211
+0.22(+3.54%)
Jun 23, 2009
6.467
6.598
6.251
6.307
123,590
-0.17(-2.69%)
Jun 22, 2009
6.544
6.551
6.279
6.481
112,959
-0.12(-1.80%)
Jun 19, 2009
6.516
6.795
6.516
6.599
200,111
+0.14(+2.16%)
Jun 18, 2009
6.446
6.530
6.307
6.460
221,830
-0.06(-0.96%)
Jun 17, 2009
6.655
6.655
6.216
6.523
343,152
-0.13(-1.99%)
Jun 16, 2009
6.969
7.059
6.620
6.655
167,695
-0.35(-4.98%)
Jun 15, 2009
7.192
7.227
6.983
7.004
75,462
-0.17(-2.43%)
Jun 12, 2009
7.199
7.234
7.108
7.178
45,222
-0.05(-0.68%)
Jun 11, 2009
7.164
7.303
7.038
7.227
142,921
+0.06(+0.88%)
Jun 10, 2009
7.282
7.596
7.080
7.164
169,049
-0.22(-2.93%)
Jun 09, 2009
7.275
7.582
7.108
7.380
218,215
-0.10(-1.40%)
Jun 08, 2009
7.526
7.659
7.450
7.484
58,982
-0.20(-2.63%)
Jun 05, 2009
7.805
7.805
7.526
7.687
245,390
+0.13(+1.75%)
Jun 04, 2009
7.554
7.673
7.324
7.554
133,967
+0.19(+2.55%)
Jun 03, 2009
7.659
7.659
7.178
7.366
309,045
-0.27(-3.56%)
Jun 02, 2009
7.317
7.645
7.227
7.638
378,637
+0.41(+5.69%)
Jun 01, 2009
6.829
7.728
6.829
7.227
410,419
+0.55(+8.25%)
May 29, 2009
6.446
6.760
6.446
6.676
213,033
+0.26(+4.13%)
May 28, 2009
6.474
6.516
6.140
6.411
254,290
+0.03(+0.55%)
May 27, 2009
6.662
6.662
6.342
6.376
267,328
-0.22(-3.28%)
May 26, 2009
6.432
6.718
6.411
6.592
242,827
+0.16(+2.49%)
May 22, 2009
6.321
6.502
6.146
6.432
283,403
+0.15(+2.33%)
May 21, 2009
6.418
6.481
6.126
6.286
186,073
-0.06(-0.88%)
May 20, 2009
6.474
6.795
6.251
6.342
365,184
-0.06(-0.98%)
May 19, 2009
6.098
6.530
6.098
6.404
193,348
+0.31(+5.03%)
May 18, 2009
6.084
6.160
6.014
6.098
131,127
+0.11(+1.86%)
May 15, 2009
6.000
6.042
5.923
5.986
65,656
-0.11(-1.83%)
May 14, 2009
6.202
6.202
6.049
6.098
83,932
+0.01(+0.11%)
May 13, 2009
6.404
6.404
6.007
6.091
354,405
-0.27(-4.27%)
May 12, 2009
6.383
6.411
6.293
6.363
174,890
-0.09(-1.40%)
May 11, 2009
6.349
6.460
6.223
6.453
229,439
+0.02(+0.32%)
May 08, 2009
6.126
6.558
5.972
6.432
152,900
-0.02(-0.32%)
May 07, 2009
6.885
7.178
6.363
6.453
233,756
-0.25(-3.74%)
May 06, 2009
6.516
6.997
6.502
6.704
467,447
+0.22(+3.33%)
May 05, 2009
6.439
6.683
6.411
6.488
421,983
+0.05(+0.76%)
May 04, 2009
6.390
6.544
5.784
6.439
202,559
+0.79(+14.07%)
May 01, 2009
5.694
5.805
5.575
5.645
92,658
+0.02(+0.30%)
Apr 30, 2009
5.652
5.882
5.575
5.628
131,563
+0.07(+1.20%)
Apr 29, 2009
5.282
5.561
5.259
5.561
75,500
+0.35(+6.68%)
Apr 28, 2009
5.157
5.244
5.129
5.213
67,047
-0.01(-0.13%)
Apr 27, 2009
5.052
5.317
5.052
5.220
147,970
+0.17(+3.45%)
Apr 24, 2009
5.150
5.338
4.983
5.045
1,478,483
-0.03(-0.55%)
Apr 23, 2009
5.129
5.171
5.011
5.073
229,598
+0.06(+1.11%)
Apr 22, 2009
5.101
5.199
4.983
5.018
96,497
-0.04(-0.83%)
Apr 21, 2009
4.976
5.108
4.962
5.059
140,631
+0.07(+1.40%)
Apr 20, 2009
5.087
5.122
4.955
4.990
108,520
-0.10(-1.92%)
Apr 17, 2009
5.122
5.254
5.052
5.087
68,245
+0.01(+0.27%)
Apr 16, 2009
5.227
5.296
5.025
5.073
166,688
-0.05(-0.95%)
Apr 15, 2009
5.080
5.227
5.045
5.122
62,023
+0.07(+1.38%)
Apr 14, 2009
5.213
5.268
5.038
5.052
170,949
-0.14(-2.68%)
Apr 13, 2009
5.227
5.352
5.178
5.192
152,039
-0.03(-0.53%)
Apr 09, 2009
5.261
5.343
5.101
5.220
282,220
-0.01(-0.27%)
Apr 08, 2009
5.261
5.359
5.171
5.234
57,646
+0.05(+0.94%)
Apr 07, 2009
5.192
5.220
5.129
5.185
57,844
+0.01(+0.27%)
Apr 06, 2009
5.248
5.261
5.066
5.171
192,668
-0.09(-1.72%)
Apr 03, 2009
5.324
5.324
5.185
5.261
95,530
+0.03(+0.53%)
Apr 02, 2009
5.254
5.296
5.164
5.234
206,109
+0.12(+2.32%)
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.