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
Casella Waste Sys
(NQ:
CWST
)
98.55
+0.93 (+0.95%)
Streaming Delayed Price
Updated: 4:00 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, 2010
5.060
5.240
5.060
5.160
40,268
+0.08(+1.57%)
Apr 29, 2010
5.020
5.100
4.980
5.080
117,097
+0.14(+2.83%)
Apr 28, 2010
4.960
5.013
4.930
4.940
74,329
-0.02(-0.40%)
Apr 27, 2010
5.050
5.050
4.900
4.960
89,172
-0.08(-1.59%)
Apr 26, 2010
5.100
5.100
5.000
5.040
92,401
-0.04(-0.79%)
Apr 23, 2010
5.000
5.100
5.000
5.080
74,309
+0.02(+0.40%)
Apr 22, 2010
5.030
5.070
5.000
5.060
56,140
-0.01(-0.20%)
Apr 21, 2010
5.050
5.070
4.960
5.070
48,072
+0.01(+0.20%)
Apr 20, 2010
5.100
5.100
5.000
5.060
120,968
+0.01(+0.20%)
Apr 19, 2010
5.040
5.120
5.000
5.050
45,849
-0.03(-0.59%)
Apr 16, 2010
5.100
5.120
5.000
5.080
74,303
-0.05(-0.97%)
Apr 15, 2010
5.100
5.160
5.060
5.130
88,037
+0.06(+1.18%)
Apr 14, 2010
5.150
5.170
5.070
5.070
145,700
-0.10(-1.93%)
Apr 13, 2010
5.170
5.170
5.100
5.170
88,227
-0.01(-0.19%)
Apr 12, 2010
5.150
5.200
5.100
5.180
198,525
+0.00(+0.00%)
Apr 09, 2010
5.200
5.225
5.140
5.180
205,641
-0.01(-0.19%)
Apr 08, 2010
5.120
5.190
5.060
5.190
179,505
+0.04(+0.78%)
Apr 07, 2010
5.190
5.240
5.000
5.150
130,398
-0.08(-1.53%)
Apr 06, 2010
5.180
5.230
5.130
5.230
88,430
+0.03(+0.58%)
Apr 05, 2010
5.150
5.340
5.100
5.200
209,530
+0.10(+1.96%)
Apr 01, 2010
5.100
5.100
5.100
5.100
118,900
+0.07(+1.49%)
Mar 31, 2010
5.060
5.080
5.000
5.025
56,352
-0.01(-0.30%)
Mar 30, 2010
5.050
5.110
5.036
5.040
72,596
+0.03(+0.60%)
Mar 29, 2010
5.000
5.020
4.860
5.010
50,703
-0.01(-0.20%)
Mar 26, 2010
5.000
5.040
4.950
5.020
34,447
+0.07(+1.41%)
Mar 25, 2010
4.880
5.100
4.860
4.950
73,344
+0.13(+2.70%)
Mar 24, 2010
4.800
4.893
4.790
4.820
64,908
-0.02(-0.41%)
Mar 23, 2010
4.800
5.050
4.800
4.840
113,820
+0.01(+0.21%)
Mar 22, 2010
4.870
5.000
4.580
4.830
104,841
-0.02(-0.41%)
Mar 19, 2010
5.090
5.100
4.850
4.850
132,831
-0.25(-4.90%)
Mar 18, 2010
5.220
5.220
5.100
5.100
27,642
-0.08(-1.54%)
Mar 17, 2010
5.140
5.300
5.080
5.180
79,060
+0.04(+0.78%)
Mar 16, 2010
5.140
5.140
5.100
5.140
46,197
+0.02(+0.49%)
Mar 15, 2010
5.090
5.150
5.080
5.115
55,578
-0.02(-0.49%)
Mar 12, 2010
4.990
5.140
4.950
5.140
72,121
+0.19(+3.84%)
Mar 11, 2010
4.940
4.950
4.850
4.950
22,767
+0.05(+1.02%)
Mar 10, 2010
4.960
5.090
4.900
4.900
75,968
-0.03(-0.61%)
Mar 09, 2010
4.850
5.000
4.730
4.930
120,446
+0.09(+1.86%)
Mar 08, 2010
4.750
4.850
4.650
4.840
104,609
+0.09(+1.89%)
Mar 05, 2010
4.730
4.810
4.630
4.750
62,270
+0.03(+0.64%)
Mar 04, 2010
4.740
4.790
4.670
4.720
57,194
-0.08(-1.67%)
Mar 03, 2010
4.800
4.850
4.700
4.800
113,927
+0.01(+0.21%)
Mar 02, 2010
4.730
4.800
4.680
4.790
167,883
-0.01(-0.21%)
Mar 01, 2010
4.570
4.800
4.540
4.800
66,311
+0.27(+5.96%)
Feb 26, 2010
4.690
4.690
4.310
4.530
139,381
-0.18(-3.82%)
Feb 25, 2010
4.700
4.790
4.680
4.710
29,012
-0.06(-1.26%)
Feb 24, 2010
4.790
4.790
4.720
4.770
39,435
-0.01(-0.21%)
Feb 23, 2010
4.750
4.810
4.650
4.780
57,794
+0.06(+1.27%)
Feb 22, 2010
4.760
4.844
4.680
4.720
63,551
+0.00(+0.00%)
Feb 19, 2010
4.660
4.890
4.590
4.720
102,377
+0.06(+1.29%)
Feb 18, 2010
4.420
4.780
4.370
4.660
288,883
+0.25(+5.67%)
Feb 17, 2010
4.400
4.450
4.360
4.410
18,265
+0.01(+0.23%)
Feb 16, 2010
4.410
4.450
4.310
4.400
32,574
-0.08(-1.79%)
Feb 12, 2010
4.480
4.480
4.480
4.480
32,000
+0.01(+0.22%)
Feb 11, 2010
4.200
4.530
4.180
4.470
35,180
+0.23(+5.42%)
Feb 10, 2010
4.440
4.440
4.150
4.240
23,233
-0.17(-3.85%)
Feb 09, 2010
4.660
4.700
4.360
4.410
58,159
+0.20(+4.75%)
Feb 08, 2010
4.200
4.250
4.180
4.210
33,295
-0.01(-0.24%)
Feb 05, 2010
4.230
4.340
4.220
4.220
23,576
-0.01(-0.24%)
Feb 04, 2010
4.210
4.290
4.200
4.230
49,114
-0.01(-0.24%)
Feb 03, 2010
4.300
4.300
4.050
4.240
173,732
-0.10(-2.30%)
Feb 02, 2010
4.390
4.390
4.300
4.340
54,624
-0.04(-0.91%)
Feb 01, 2010
4.380
4.400
4.030
4.380
105,948
+0.03(+0.69%)
Jan 29, 2010
4.500
4.520
4.350
4.350
31,865
-0.16(-3.55%)
Jan 28, 2010
4.440
4.530
4.390
4.510
42,881
+0.07(+1.58%)
Jan 27, 2010
4.540
4.600
4.348
4.440
83,216
-0.14(-3.06%)
Jan 26, 2010
4.620
4.620
4.500
4.580
45,900
-0.04(-0.87%)
Jan 25, 2010
4.650
4.750
4.550
4.620
104,527
-0.03(-0.65%)
Jan 22, 2010
4.680
4.700
4.500
4.650
124,959
-0.01(-0.21%)
Jan 21, 2010
4.770
4.770
4.620
4.660
75,343
-0.09(-1.89%)
Jan 20, 2010
4.710
4.790
4.610
4.750
69,340
+0.04(+0.85%)
Jan 19, 2010
4.800
4.800
4.610
4.710
165,012
-0.08(-1.67%)
Jan 15, 2010
4.700
4.790
4.790
4.790
126,400
+0.10(+2.13%)
Jan 14, 2010
4.630
4.770
4.600
4.690
115,496
+0.08(+1.74%)
Jan 13, 2010
4.520
4.669
4.500
4.610
139,496
+0.10(+2.22%)
Jan 12, 2010
4.400
4.530
4.340
4.510
79,135
+0.11(+2.50%)
Jan 11, 2010
4.450
4.530
4.360
4.400
77,588
-0.01(-0.23%)
Jan 08, 2010
4.340
4.440
4.340
4.410
53,380
+0.05(+1.15%)
Jan 07, 2010
4.300
4.390
4.250
4.360
21,018
+0.02(+0.46%)
Jan 06, 2010
4.270
4.400
4.270
4.340
79,007
+0.04(+1.05%)
Jan 05, 2010
4.320
4.350
4.191
4.295
47,522
-0.05(-1.26%)
Jan 04, 2010
4.110
4.360
4.101
4.350
108,153
+0.33(+8.21%)
Dec 31, 2009
4.090
4.020
4.020
4.020
64,000
-0.02(-0.50%)
Dec 30, 2009
4.070
4.110
4.030
4.040
144,260
-0.01(-0.25%)
Dec 29, 2009
4.190
4.190
4.010
4.050
134,995
-0.15(-3.57%)
Dec 28, 2009
4.350
4.430
4.090
4.200
137,673
-0.20(-4.55%)
Dec 24, 2009
4.510
4.510
4.320
4.400
25,017
-0.15(-3.30%)
Dec 23, 2009
4.290
4.590
4.260
4.550
134,190
+0.26(+6.06%)
Dec 22, 2009
4.200
4.400
4.191
4.290
125,107
+0.09(+2.14%)
Dec 21, 2009
4.170
4.270
4.110
4.200
216,868
+0.10(+2.44%)
Dec 18, 2009
4.000
4.330
4.000
4.100
254,526
+0.10(+2.50%)
Dec 17, 2009
3.900
4.050
3.900
4.000
111,336
+0.03(+0.76%)
Dec 16, 2009
4.030
4.060
3.970
3.970
415,139
-0.03(-0.75%)
Dec 15, 2009
4.000
4.230
3.980
4.000
359,314
-0.05(-1.23%)
Dec 14, 2009
4.040
4.220
3.861
4.050
241,635
+0.17(+4.38%)
Dec 11, 2009
3.860
3.980
3.770
3.880
64,136
+0.08(+2.11%)
Dec 10, 2009
3.780
3.920
3.754
3.800
100,253
+0.03(+0.80%)
Dec 09, 2009
3.620
3.940
3.610
3.770
95,287
+0.20(+5.60%)
Dec 08, 2009
3.690
3.730
3.567
3.570
52,508
-0.09(-2.46%)
Dec 07, 2009
3.970
3.980
3.620
3.660
172,449
-0.32(-8.04%)
Dec 04, 2009
4.150
4.360
3.980
3.980
170,849
-0.06(-1.61%)
Dec 03, 2009
4.100
4.200
4.030
4.045
104,879
-0.01(-0.37%)
Dec 02, 2009
4.090
4.092
3.990
4.060
102,755
-0.02(-0.49%)
Dec 01, 2009
4.240
4.250
3.951
4.080
331,059
-0.06(-1.45%)
Nov 30, 2009
4.110
4.340
4.000
4.140
162,885
+0.04(+0.98%)
Nov 27, 2009
3.910
4.170
3.820
4.100
95,259
+0.11(+2.76%)
Nov 25, 2009
4.190
4.190
3.990
3.990
117,492
-0.20(-4.77%)
Nov 24, 2009
4.160
4.300
3.700
4.190
354,398
+0.14(+3.46%)
Nov 23, 2009
3.230
4.170
3.230
4.050
1,690,056
+0.78(+23.85%)
Nov 20, 2009
3.010
3.270
2.910
3.270
84,208
+0.22(+7.21%)
Nov 19, 2009
2.910
3.050
2.900
3.050
52,414
+0.13(+4.45%)
Nov 18, 2009
2.980
3.000
2.900
2.920
28,092
-0.03(-1.02%)
Nov 17, 2009
2.910
3.040
2.910
2.950
32,328
+0.00(+0.00%)
Nov 16, 2009
3.020
3.270
2.900
2.950
43,644
-0.09(-2.96%)
Nov 13, 2009
3.240
3.280
2.960
3.040
84,177
-0.11(-3.49%)
Nov 12, 2009
2.890
3.250
2.870
3.150
118,456
+0.21(+7.14%)
Nov 11, 2009
2.973
2.973
2.860
2.940
51,599
+0.00(+0.00%)
Nov 10, 2009
2.970
2.980
2.900
2.940
28,559
-0.08(-2.67%)
Nov 09, 2009
3.100
3.100
2.950
3.021
100,607
-0.08(-2.55%)
Nov 06, 2009
3.100
3.123
3.050
3.100
27,317
-0.02(-0.64%)
Nov 05, 2009
3.070
3.120
3.010
3.120
48,466
+0.05(+1.63%)
Nov 04, 2009
2.970
3.080
2.900
3.070
98,424
+0.17(+5.86%)
Nov 03, 2009
2.750
2.900
2.550
2.900
29,018
+0.09(+3.20%)
Nov 02, 2009
2.810
2.830
2.730
2.810
37,488
+0.02(+0.72%)
Oct 30, 2009
2.750
2.820
2.690
2.790
84,286
+0.02(+0.72%)
Oct 29, 2009
2.650
2.800
2.640
2.770
57,613
+0.14(+5.32%)
Oct 28, 2009
2.650
2.720
2.580
2.630
60,309
-0.05(-1.87%)
Oct 27, 2009
2.770
2.780
2.680
2.680
82,382
-0.11(-3.94%)
Oct 26, 2009
2.860
2.970
2.750
2.790
85,209
-0.10(-3.46%)
Oct 23, 2009
2.930
2.950
2.800
2.890
117,180
+0.02(+0.70%)
Oct 22, 2009
2.970
2.970
2.810
2.870
95,592
-0.12(-4.01%)
Oct 21, 2009
3.070
3.100
2.950
2.990
186,195
-0.04(-1.32%)
Oct 20, 2009
3.000
3.070
2.900
3.030
66,721
+0.01(+0.33%)
Oct 19, 2009
2.950
3.020
2.920
3.020
42,395
+0.05(+1.68%)
Oct 16, 2009
3.040
3.050
2.910
2.970
45,767
-0.09(-2.94%)
Oct 15, 2009
2.850
3.140
2.850
3.060
138,496
+0.18(+6.25%)
Oct 14, 2009
2.900
2.950
2.850
2.880
35,014
-0.01(-0.35%)
Oct 13, 2009
2.900
2.910
2.860
2.890
131,807
-0.01(-0.34%)
Oct 12, 2009
2.898
2.900
2.850
2.900
55,702
+0.07(+2.47%)
Oct 09, 2009
2.900
2.900
2.770
2.830
101,206
-0.06(-2.08%)
Oct 08, 2009
2.990
2.990
2.750
2.890
75,859
+0.10(+3.58%)
Oct 07, 2009
2.720
2.920
2.710
2.790
200,390
+0.03(+1.09%)
Oct 06, 2009
2.800
2.800
2.720
2.760
96,933
+0.01(+0.36%)
Oct 05, 2009
2.820
2.877
2.750
2.750
21,874
-0.02(-0.72%)
Oct 02, 2009
2.810
2.900
2.700
2.770
179,863
-0.11(-3.82%)
Oct 01, 2009
2.935
2.935
2.870
2.880
68,433
-0.06(-2.04%)
Sep 30, 2009
2.990
3.000
2.900
2.940
55,066
-0.06(-2.00%)
Sep 29, 2009
3.010
3.070
3.000
3.000
38,240
-0.05(-1.64%)
Sep 28, 2009
2.850
3.110
2.790
3.050
101,651
+0.26(+9.32%)
Sep 25, 2009
2.880
3.062
2.760
2.790
99,957
-0.06(-2.11%)
Sep 24, 2009
3.100
3.100
2.800
2.850
333,325
-0.28(-8.95%)
Sep 23, 2009
3.200
3.226
3.030
3.130
63,002
-0.08(-2.49%)
Sep 22, 2009
2.950
3.300
2.900
3.210
140,153
+0.19(+6.29%)
Sep 21, 2009
3.160
3.280
3.000
3.020
160,940
-0.13(-4.13%)
Sep 18, 2009
3.090
3.160
3.000
3.150
165,703
+0.06(+1.94%)
Sep 17, 2009
2.920
3.130
2.900
3.090
157,117
+0.14(+4.75%)
Sep 16, 2009
2.760
2.980
2.760
2.950
92,743
+0.16(+5.73%)
Sep 15, 2009
2.850
2.950
2.760
2.790
25,855
-0.02(-0.71%)
Sep 14, 2009
2.850
2.850
2.760
2.810
41,816
-0.02(-0.71%)
Sep 11, 2009
2.770
2.890
2.730
2.830
69,929
+0.04(+1.43%)
Sep 10, 2009
2.650
2.820
2.650
2.790
54,324
+0.01(+0.36%)
Sep 09, 2009
2.620
2.890
2.600
2.780
66,761
+0.11(+4.12%)
Sep 08, 2009
2.720
2.800
2.560
2.670
80,725
+0.02(+0.75%)
Sep 04, 2009
2.630
2.650
2.550
2.650
34,101
+0.03(+1.15%)
Sep 03, 2009
2.580
2.700
2.560
2.620
71,229
+0.09(+3.56%)
Sep 02, 2009
2.663
2.800
2.470
2.530
189,078
-0.07(-2.69%)
Sep 01, 2009
2.650
2.750
2.530
2.600
65,372
-0.08(-2.99%)
Aug 31, 2009
2.700
2.770
2.630
2.680
40,427
+0.00(+0.00%)
Aug 28, 2009
2.810
2.890
2.660
2.680
77,948
-0.07(-2.55%)
Aug 27, 2009
2.850
2.920
2.650
2.750
81,563
-0.13(-4.51%)
Aug 26, 2009
3.080
3.080
2.850
2.880
109,344
-0.24(-7.69%)
Aug 25, 2009
3.170
3.190
3.120
3.120
56,062
-0.05(-1.58%)
Aug 24, 2009
3.170
3.300
3.152
3.170
88,308
-0.03(-0.94%)
Aug 21, 2009
3.200
3.250
3.120
3.200
98,894
+0.02(+0.63%)
Aug 20, 2009
3.100
3.290
3.100
3.180
76,036
+0.03(+0.95%)
Aug 19, 2009
2.860
3.150
2.820
3.150
261,175
+0.22(+7.51%)
Aug 18, 2009
2.760
2.930
2.620
2.930
156,172
+0.17(+6.16%)
Aug 17, 2009
2.730
2.840
2.650
2.760
92,692
+0.01(+0.36%)
Aug 14, 2009
2.590
2.750
2.550
2.750
175,908
+0.11(+4.17%)
Aug 13, 2009
2.590
2.680
2.590
2.640
48,497
+0.11(+4.35%)
Aug 12, 2009
2.570
2.670
2.460
2.530
138,386
-0.01(-0.39%)
Aug 11, 2009
2.700
2.700
2.540
2.540
55,167
-0.21(-7.64%)
Aug 10, 2009
2.740
2.810
2.658
2.750
34,993
+0.04(+1.48%)
Aug 07, 2009
2.750
2.780
2.710
2.710
56,277
+0.00(+0.00%)
Aug 06, 2009
2.790
2.800
2.710
2.710
52,117
-0.07(-2.52%)
Aug 05, 2009
2.750
2.830
2.630
2.780
70,021
+0.01(+0.36%)
Aug 04, 2009
2.800
2.820
2.520
2.770
127,787
-0.03(-1.07%)
Aug 03, 2009
2.790
2.850
2.610
2.800
108,845
+0.04(+1.45%)
Jul 31, 2009
2.500
2.820
2.500
2.760
197,302
+0.29(+11.74%)
Jul 30, 2009
2.530
2.650
2.440
2.470
92,251
-0.04(-1.59%)
Jul 29, 2009
2.500
2.550
2.300
2.510
72,689
+0.01(+0.40%)
Jul 28, 2009
2.500
2.520
2.400
2.500
75,840
+0.01(+0.40%)
Jul 27, 2009
2.450
2.550
2.441
2.490
66,118
-0.01(-0.40%)
Jul 24, 2009
2.480
2.550
2.390
2.500
167,806
+0.03(+1.21%)
Jul 23, 2009
2.310
2.510
2.255
2.470
177,641
+0.17(+7.39%)
Jul 22, 2009
2.210
2.330
2.180
2.300
163,573
+0.09(+4.07%)
Jul 21, 2009
2.180
2.220
2.100
2.210
235,076
+0.07(+3.27%)
Jul 20, 2009
2.200
2.490
2.130
2.140
177,418
+0.00(+0.00%)
Jul 17, 2009
2.030
2.150
2.030
2.140
84,779
+0.11(+5.42%)
Jul 16, 2009
2.000
2.070
2.000
2.030
44,658
-0.01(-0.49%)
Jul 15, 2009
2.030
2.050
1.930
2.040
96,530
+0.04(+2.26%)
Jul 14, 2009
1.980
2.020
1.950
1.995
31,183
+0.02(+0.76%)
Jul 13, 2009
1.900
2.010
1.890
1.980
86,513
-0.02(-1.00%)
Jul 10, 2009
2.020
2.060
1.960
2.000
59,838
-0.05(-2.44%)
Jul 09, 2009
1.950
2.070
1.950
2.050
100,213
+0.10(+5.13%)
Jul 08, 2009
1.950
1.970
1.930
1.950
141,967
+0.00(+0.00%)
Jul 07, 2009
1.960
2.000
1.900
1.950
151,126
+0.07(+3.72%)
Jul 06, 2009
2.050
2.060
1.870
1.880
174,716
-0.16(-7.84%)
Jul 02, 2009
2.070
2.180
2.040
2.040
158,467
-0.11(-5.12%)
Jul 01, 2009
2.000
2.190
2.000
2.150
289,081
+0.16(+8.04%)
Jun 30, 2009
1.820
2.150
1.820
1.990
252,416
+0.17(+9.34%)
Jun 29, 2009
2.140
2.270
1.820
1.820
425,720
-0.31(-14.55%)
Jun 26, 2009
2.260
2.470
2.120
2.130
4,000,992
-0.16(-6.99%)
Jun 25, 2009
2.350
2.350
2.250
2.290
106,300
+0.03(+1.33%)
Jun 24, 2009
2.300
2.520
2.220
2.260
69,248
+0.00(+0.00%)
Jun 23, 2009
2.250
2.310
2.150
2.260
117,717
+0.03(+1.35%)
Jun 22, 2009
2.310
2.340
2.220
2.230
152,979
-0.10(-4.29%)
Jun 19, 2009
2.310
2.440
2.140
2.330
210,072
+0.08(+3.56%)
Jun 18, 2009
2.360
2.400
2.250
2.250
175,588
-0.10(-4.26%)
Jun 17, 2009
2.430
2.430
2.300
2.350
143,439
-0.01(-0.42%)
Jun 16, 2009
2.580
2.910
2.350
2.360
468,678
-0.43(-15.41%)
Jun 15, 2009
2.880
2.890
2.669
2.790
142,555
-0.05(-1.76%)
Jun 12, 2009
2.630
2.890
2.500
2.840
218,256
+0.24(+9.23%)
Jun 11, 2009
2.750
2.970
2.520
2.600
186,877
-0.16(-5.80%)
Jun 10, 2009
3.020
3.020
2.750
2.760
188,892
-0.23(-7.69%)
Jun 09, 2009
2.990
3.020
2.750
2.990
170,598
-0.01(-0.33%)
Jun 08, 2009
3.000
3.040
2.860
3.000
191,838
-0.05(-1.64%)
Jun 05, 2009
3.010
3.110
2.860
3.050
101,279
+0.07(+2.35%)
Jun 04, 2009
2.800
2.990
2.780
2.980
135,492
+0.21(+7.58%)
Jun 03, 2009
2.640
2.790
2.560
2.770
123,195
+0.09(+3.36%)
Jun 02, 2009
2.610
2.720
2.410
2.680
247,898
+0.06(+2.29%)
Jun 01, 2009
2.580
2.700
2.570
2.620
100,592
+0.12(+4.80%)
May 29, 2009
2.600
2.610
2.450
2.500
140,636
-0.06(-2.34%)
May 28, 2009
2.510
2.600
2.490
2.560
176,216
+0.07(+2.81%)
May 27, 2009
2.520
2.590
2.350
2.490
151,051
-0.15(-5.68%)
May 26, 2009
2.470
2.700
2.310
2.640
147,858
+0.14(+5.60%)
May 22, 2009
2.540
2.600
2.380
2.500
182,105
-0.01(-0.40%)
May 21, 2009
2.170
2.520
2.170
2.510
167,915
+0.30(+13.57%)
May 20, 2009
2.110
2.590
2.110
2.210
165,738
-0.14(-5.96%)
May 19, 2009
2.480
2.600
2.330
2.350
136,865
+0.05(+2.17%)
May 18, 2009
2.160
2.380
1.960
2.300
318,546
+0.19(+9.00%)
May 15, 2009
2.300
2.360
2.070
2.110
187,916
-0.20(-8.66%)
May 14, 2009
2.140
2.460
2.140
2.310
151,401
+0.17(+7.94%)
May 13, 2009
2.470
2.549
2.000
2.140
293,921
-0.38(-15.08%)
May 12, 2009
3.020
3.350
2.310
2.520
380,408
-0.44(-14.86%)
May 11, 2009
3.180
3.260
2.810
2.960
323,067
-0.24(-7.50%)
May 08, 2009
2.840
3.670
2.640
3.200
389,637
+0.44(+15.94%)
May 07, 2009
2.780
2.910
2.700
2.760
228,405
+0.05(+1.85%)
May 06, 2009
2.600
2.710
2.520
2.710
225,398
+0.11(+4.23%)
May 05, 2009
2.550
2.650
2.510
2.600
222,505
+0.00(+0.00%)
May 04, 2009
2.530
2.620
2.220
2.600
289,966
+0.45(+20.93%)
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.