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
Air T Inc
(NQ:
AIRT
)
26.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2010
5.378
5.464
5.344
5.464
34,318
+0.07(+1.25%)
Sep 29, 2010
5.409
5.899
5.360
5.397
193,015
-0.04(-0.68%)
Sep 28, 2010
5.507
5.507
5.378
5.434
25,743
-0.05(-0.89%)
Sep 27, 2010
5.507
5.507
5.476
5.482
8,253
+0.00(+0.00%)
Sep 24, 2010
5.397
5.568
5.360
5.482
5,698
+0.07(+1.24%)
Sep 23, 2010
5.482
5.482
5.366
5.415
7,959
-0.04(-0.78%)
Sep 22, 2010
5.470
5.507
5.458
5.458
6,757
-0.01(-0.22%)
Sep 21, 2010
5.482
5.482
5.446
5.470
5,720
-0.02(-0.33%)
Sep 20, 2010
5.476
5.513
5.446
5.489
22,211
+0.01(+0.11%)
Sep 17, 2010
5.489
5.507
5.482
5.482
2,258
+0.04(+0.67%)
Sep 15, 2010
5.470
5.476
5.409
5.446
2,443
-0.05(-0.89%)
Sep 14, 2010
5.378
5.495
5.378
5.495
988
-0.01(-0.11%)
Sep 13, 2010
5.488
5.501
5.448
5.501
1,918
+0.05(+0.86%)
Sep 10, 2010
5.454
5.454
5.454
5.454
163
-0.05(-0.96%)
Sep 09, 2010
5.366
5.507
5.366
5.507
9,315
+0.06(+1.01%)
Sep 08, 2010
5.440
5.519
5.415
5.452
1,716
+0.10(+1.95%)
Sep 07, 2010
5.397
5.476
5.348
5.348
7,594
-0.13(-2.39%)
Sep 03, 2010
5.568
5.568
5.427
5.479
9,998
-0.02(-0.29%)
Sep 02, 2010
5.437
5.507
5.434
5.495
2,288
+0.04(+0.67%)
Sep 01, 2010
5.446
5.519
5.336
5.458
11,554
+0.01(+0.22%)
Aug 31, 2010
5.501
5.501
5.446
5.446
8,267
-0.07(-1.22%)
Aug 30, 2010
5.452
5.519
5.452
5.513
10,748
+0.11(+1.98%)
Aug 27, 2010
5.501
5.501
5.385
5.406
9,431
-0.02(-0.28%)
Aug 26, 2010
5.452
5.458
5.421
5.421
6,700
-0.05(-0.89%)
Aug 25, 2010
5.372
5.470
5.372
5.470
5,368
-0.03(-0.56%)
Aug 24, 2010
5.385
5.568
5.354
5.501
14,857
+0.06(+1.12%)
Aug 23, 2010
5.403
5.468
5.403
5.440
2,833
+0.02(+0.34%)
Aug 20, 2010
5.495
5.495
5.397
5.421
10,624
-0.02(-0.45%)
Aug 19, 2010
5.434
5.446
5.434
5.446
1,846
+0.02(+0.34%)
Aug 18, 2010
5.470
5.501
5.397
5.427
9,608
+0.01(+0.11%)
Aug 17, 2010
5.213
5.452
5.213
5.421
7,656
+0.06(+1.14%)
Aug 16, 2010
5.336
5.391
5.308
5.360
4,499
+0.00(+0.04%)
Aug 13, 2010
5.293
5.434
5.293
5.358
6,063
+0.07(+1.35%)
Aug 12, 2010
5.354
5.397
5.274
5.287
4,749
-0.04(-0.69%)
Aug 11, 2010
5.323
5.397
5.250
5.323
4,118
+0.02(+0.35%)
Aug 10, 2010
5.440
5.440
5.281
5.305
13,263
-0.15(-2.69%)
Aug 09, 2010
5.507
5.513
5.391
5.452
13,584
-0.06(-1.00%)
Aug 06, 2010
5.507
5.507
5.464
5.507
44,227
+0.07(+1.35%)
Aug 05, 2010
5.299
5.507
5.299
5.434
26,944
+0.13(+2.54%)
Aug 04, 2010
5.966
5.966
5.079
5.299
158,656
-0.99(-15.68%)
Aug 03, 2010
6.211
6.302
6.211
6.284
5,360
+0.01(+0.20%)
Aug 02, 2010
6.235
6.357
6.235
6.272
11,987
+0.09(+1.38%)
Jul 30, 2010
6.253
6.400
6.186
6.186
14,764
-0.15(-2.32%)
Jul 29, 2010
6.321
6.351
6.192
6.333
5,066
+0.04(+0.68%)
Jul 28, 2010
6.266
6.413
6.211
6.290
11,533
+0.04(+0.69%)
Jul 27, 2010
6.223
6.437
6.186
6.247
12,286
-0.05(-0.78%)
Jul 26, 2010
6.278
6.327
6.039
6.296
7,496
+0.06(+0.98%)
Jul 23, 2010
6.180
6.284
6.045
6.235
7,681
+0.19(+3.14%)
Jul 22, 2010
6.107
6.198
6.027
6.045
2,003
+0.05(+0.82%)
Jul 21, 2010
5.966
6.064
5.966
5.996
7,517
-0.05(-0.81%)
Jul 20, 2010
6.088
6.100
5.868
6.045
12,200
+0.05(+0.82%)
Jul 19, 2010
6.296
6.333
5.837
5.996
23,381
-0.13(-2.20%)
Jul 16, 2010
6.119
6.284
6.097
6.131
23,068
+0.06(+1.01%)
Jul 15, 2010
6.094
6.094
6.058
6.070
8,947
+0.05(+0.81%)
Jul 14, 2010
6.351
6.413
5.972
6.021
35,506
-0.17(-2.77%)
Jul 13, 2010
6.131
6.192
6.107
6.192
9,642
+0.21(+3.58%)
Jul 12, 2010
6.119
6.119
5.972
5.978
8,598
-0.16(-2.59%)
Jul 09, 2010
6.064
6.186
6.064
6.137
6,700
+0.08(+1.31%)
Jul 08, 2010
6.113
6.143
5.957
6.058
9,405
-0.12(-1.98%)
Jul 07, 2010
6.058
6.290
6.058
6.180
8,936
+0.20(+3.27%)
Jul 06, 2010
6.198
6.431
5.960
5.984
45,394
-0.25(-4.02%)
Jul 02, 2010
6.272
6.321
6.119
6.235
23,787
-0.07(-1.07%)
Jul 01, 2010
6.247
6.559
6.131
6.302
19,917
-0.10(-1.53%)
Jun 30, 2010
6.541
6.596
6.278
6.400
18,689
-0.10(-1.51%)
Jun 29, 2010
6.443
6.578
6.425
6.498
5,999
-0.18(-2.66%)
Jun 25, 2010
6.657
7.073
6.566
6.676
46,953
+0.08(+1.21%)
Jun 24, 2010
6.841
6.841
6.596
6.596
12,499
-0.20(-2.97%)
Jun 23, 2010
6.761
6.890
6.731
6.798
7,249
+0.01(+0.20%)
Jun 22, 2010
6.878
6.914
6.774
6.785
7,308
-0.06(-0.91%)
Jun 21, 2010
6.767
7.061
6.719
6.847
24,947
+0.02(+0.36%)
Jun 18, 2010
7.165
7.171
6.731
6.822
21,134
-0.15(-2.19%)
Jun 17, 2010
7.239
7.306
6.969
6.975
32,262
-0.29(-4.04%)
Jun 16, 2010
7.324
7.324
6.957
7.269
18,104
-0.03(-0.38%)
Jun 15, 2010
7.153
7.316
7.153
7.297
8,776
+0.05(+0.72%)
Jun 14, 2010
7.128
7.385
6.908
7.245
37,299
+0.11(+1.54%)
Jun 11, 2010
6.492
7.208
6.345
7.135
55,451
+0.44(+6.58%)
Jun 10, 2010
6.498
6.853
6.498
6.694
21,665
-0.04(-0.55%)
Jun 09, 2010
6.480
6.865
6.474
6.731
63,589
-0.13(-1.96%)
Jun 08, 2010
7.434
7.434
6.376
6.865
113,111
-0.88(-11.37%)
Jun 07, 2010
7.918
7.918
7.746
7.746
19,100
-0.23(-2.91%)
Jun 04, 2010
7.997
8.046
7.868
7.979
23,128
-0.07(-0.91%)
Jun 03, 2010
7.997
8.198
7.906
8.052
21,428
+0.02(+0.23%)
Jun 02, 2010
8.028
8.107
8.028
8.034
14,633
+0.22(+2.82%)
Jun 01, 2010
7.927
8.034
7.814
7.814
36,337
-0.10(-1.21%)
May 28, 2010
7.927
7.978
7.903
7.909
2,179
-0.02(-0.23%)
May 27, 2010
7.957
8.034
7.909
7.927
14,565
+0.04(+0.53%)
May 26, 2010
7.897
7.957
7.873
7.885
10,411
+0.06(+0.76%)
May 25, 2010
7.879
8.005
7.760
7.826
11,226
-0.20(-2.45%)
May 24, 2010
7.796
8.040
7.790
8.023
39,883
+0.24(+3.07%)
May 21, 2010
7.754
7.873
7.635
7.784
27,376
-0.02(-0.31%)
May 20, 2010
7.778
7.897
7.641
7.808
38,097
-0.09(-1.13%)
May 19, 2010
7.665
7.897
7.635
7.897
42,687
+0.10(+1.30%)
May 18, 2010
7.516
7.820
7.217
7.796
65,587
+0.27(+3.65%)
May 17, 2010
7.396
7.521
7.292
7.521
22,188
+0.13(+1.69%)
May 14, 2010
7.337
7.414
7.337
7.396
19,211
+0.05(+0.65%)
May 13, 2010
7.337
7.396
7.314
7.348
6,622
-0.04(-0.56%)
May 12, 2010
7.366
7.414
7.295
7.390
24,225
+0.04(+0.49%)
May 11, 2010
7.352
7.420
7.319
7.354
17,523
-0.05(-0.72%)
May 10, 2010
7.176
7.420
7.146
7.408
17,989
+0.30(+4.24%)
May 07, 2010
7.271
7.277
7.068
7.107
17,008
-0.11(-1.53%)
May 06, 2010
7.402
7.444
7.020
7.217
15,839
+0.06(+0.83%)
May 05, 2010
7.390
7.441
7.158
7.158
9,988
-0.17(-2.36%)
May 04, 2010
7.259
7.450
7.223
7.331
25,508
+0.05(+0.74%)
May 03, 2010
7.259
7.450
7.259
7.277
13,839
+0.05(+0.74%)
Apr 30, 2010
7.289
7.426
7.223
7.223
22,505
+0.00(+0.00%)
Apr 29, 2010
7.193
7.450
7.173
7.223
21,640
+0.03(+0.41%)
Apr 28, 2010
7.199
7.300
7.167
7.193
12,454
-0.08(-1.15%)
Apr 27, 2010
7.098
7.295
7.098
7.277
25,634
-0.02(-0.33%)
Apr 26, 2010
7.301
7.301
7.116
7.301
21,114
+0.00(+0.00%)
Apr 23, 2010
7.271
7.337
7.038
7.301
8,349
+0.03(+0.41%)
Apr 22, 2010
7.226
7.271
7.193
7.271
15,221
-0.01(-0.08%)
Apr 21, 2010
7.271
7.277
7.128
7.277
28,988
+0.08(+1.16%)
Apr 20, 2010
7.068
7.271
7.068
7.193
26,953
+0.10(+1.34%)
Apr 19, 2010
7.056
7.098
7.044
7.098
7,628
-0.04(-0.58%)
Apr 16, 2010
7.277
7.277
6.967
7.140
22,468
-0.08(-1.07%)
Apr 15, 2010
7.008
7.318
7.008
7.217
30,315
+0.18(+2.54%)
Apr 14, 2010
7.003
7.086
6.991
7.038
15,839
-0.03(-0.38%)
Apr 13, 2010
7.044
7.073
6.919
7.065
15,730
-0.02(-0.29%)
Apr 12, 2010
7.116
7.146
7.044
7.086
14,398
-0.03(-0.42%)
Apr 09, 2010
6.949
7.134
6.949
7.116
6,203
+0.01(+0.14%)
Apr 08, 2010
7.158
7.158
7.087
7.106
7,935
-0.05(-0.64%)
Apr 07, 2010
7.110
7.241
7.074
7.152
17,073
+0.05(+0.76%)
Apr 06, 2010
6.985
7.128
6.836
7.098
26,631
+0.20(+2.85%)
Apr 05, 2010
6.824
6.925
6.770
6.901
9,666
+0.09(+1.31%)
Apr 01, 2010
6.800
6.812
6.812
6.812
23,974
+0.01(+0.18%)
Mar 31, 2010
6.818
6.853
6.776
6.800
10,310
-0.12(-1.72%)
Mar 30, 2010
6.830
6.919
6.812
6.919
11,601
+0.05(+0.78%)
Mar 29, 2010
7.026
7.098
6.716
6.865
18,686
-0.09(-1.29%)
Mar 26, 2010
6.925
7.056
6.919
6.955
13,529
-0.05(-0.77%)
Mar 25, 2010
7.008
7.146
6.949
7.008
39,048
-0.14(-1.92%)
Mar 24, 2010
6.949
7.158
6.949
7.146
26,915
+0.20(+2.83%)
Mar 23, 2010
6.865
7.253
6.865
6.949
22,381
-0.27(-3.72%)
Mar 22, 2010
7.008
7.235
6.949
7.217
14,988
+0.23(+3.24%)
Mar 19, 2010
7.319
7.401
6.889
6.991
19,488
-0.41(-5.48%)
Mar 18, 2010
7.366
7.402
7.283
7.396
15,221
+0.11(+1.56%)
Mar 17, 2010
7.396
7.426
7.240
7.283
10,109
-0.13(-1.69%)
Mar 16, 2010
7.456
7.456
7.128
7.408
38,203
-0.03(-0.40%)
Mar 15, 2010
7.265
7.450
7.098
7.438
44,724
+0.08(+1.14%)
Mar 12, 2010
7.006
7.354
7.006
7.354
9,995
+0.06(+0.82%)
Mar 11, 2010
7.241
7.351
7.134
7.295
34,206
+0.02(+0.33%)
Mar 10, 2010
7.050
7.271
7.008
7.271
50,555
+0.30(+4.37%)
Mar 09, 2010
6.806
7.128
6.448
6.967
23,054
+0.20(+3.00%)
Mar 08, 2010
6.788
6.859
6.627
6.764
17,362
+0.05(+0.80%)
Mar 05, 2010
6.663
6.788
6.581
6.710
21,392
-0.01(-0.09%)
Mar 04, 2010
6.609
6.788
6.519
6.716
32,259
+0.06(+0.90%)
Mar 03, 2010
6.561
6.657
6.502
6.657
26,940
+0.10(+1.45%)
Mar 02, 2010
6.394
6.573
6.281
6.561
8,292
+0.24(+3.77%)
Mar 01, 2010
6.412
6.412
6.203
6.323
7,712
-0.08(-1.21%)
Feb 26, 2010
6.490
6.502
6.269
6.400
5,126
-0.12(-1.83%)
Feb 25, 2010
6.293
6.519
6.173
6.519
8,042
-0.01(-0.09%)
Feb 24, 2010
6.531
6.531
6.400
6.525
7,795
-0.01(-0.09%)
Feb 23, 2010
6.448
6.531
6.194
6.531
23,401
+0.04(+0.55%)
Feb 22, 2010
6.525
6.591
6.382
6.496
17,018
+0.04(+0.55%)
Feb 19, 2010
6.543
6.543
6.353
6.460
5,510
-0.04(-0.55%)
Feb 18, 2010
6.567
6.567
6.448
6.496
4,597
-0.07(-1.00%)
Feb 17, 2010
6.502
6.567
6.490
6.561
13,885
+0.05(+0.73%)
Feb 16, 2010
6.519
6.573
6.507
6.513
9,603
+0.00(+0.00%)
Feb 12, 2010
6.585
6.513
6.513
6.513
14,250
-0.02(-0.27%)
Feb 11, 2010
6.323
6.615
6.233
6.531
22,492
+0.33(+5.29%)
Feb 10, 2010
6.018
6.227
5.983
6.203
11,375
+0.17(+2.77%)
Feb 09, 2010
6.197
6.197
5.977
6.036
12,002
-0.05(-0.78%)
Feb 08, 2010
6.042
6.114
6.036
6.084
18,941
+0.06(+0.99%)
Feb 05, 2010
6.084
6.084
5.893
6.024
5,415
+0.10(+1.61%)
Feb 04, 2010
5.810
6.000
5.810
5.929
21,905
+0.02(+0.40%)
Feb 03, 2010
5.845
5.905
5.822
5.905
5,532
+0.08(+1.43%)
Feb 02, 2010
5.720
5.875
5.637
5.822
25,040
+0.16(+2.74%)
Feb 01, 2010
6.078
6.669
5.583
5.666
170,634
-0.44(-7.14%)
Jan 29, 2010
6.329
6.329
6.091
6.102
5,509
-0.20(-3.22%)
Jan 28, 2010
6.173
6.400
6.173
6.305
15,928
+0.14(+2.32%)
Jan 27, 2010
6.382
6.466
6.132
6.162
12,037
-0.16(-2.55%)
Jan 26, 2010
6.203
6.525
6.179
6.323
9,529
+0.12(+1.92%)
Jan 25, 2010
6.203
6.346
6.203
6.203
12,287
-0.01(-0.10%)
Jan 22, 2010
6.263
6.296
6.203
6.209
8,766
-0.09(-1.42%)
Jan 21, 2010
6.346
6.585
6.293
6.299
22,713
-0.23(-3.47%)
Jan 20, 2010
6.503
6.668
6.484
6.525
20,839
+0.02(+0.27%)
Jan 19, 2010
6.770
6.782
6.263
6.507
62,201
-0.34(-5.00%)
Jan 15, 2010
6.597
6.850
6.850
6.850
120,375
+0.24(+3.65%)
Jan 14, 2010
6.203
6.710
6.203
6.609
94,665
+0.42(+6.85%)
Jan 13, 2010
5.833
6.257
5.833
6.185
55,055
+0.34(+5.87%)
Jan 12, 2010
5.851
5.851
5.827
5.843
3,597
-0.01(-0.15%)
Jan 11, 2010
5.839
5.893
5.726
5.851
7,012
+0.12(+2.11%)
Jan 08, 2010
5.726
5.959
5.708
5.731
9,581
+0.03(+0.60%)
Jan 07, 2010
5.726
5.726
5.643
5.696
10,245
-0.02(-0.42%)
Jan 06, 2010
5.660
5.720
5.660
5.720
3,465
+0.00(+0.00%)
Jan 05, 2010
5.660
5.720
5.631
5.720
20,752
+0.08(+1.49%)
Jan 04, 2010
5.714
5.715
5.631
5.636
13,796
+0.00(+0.03%)
Dec 31, 2009
5.649
5.635
5.635
5.635
3,017
+0.03(+0.50%)
Dec 30, 2009
5.682
5.696
5.601
5.607
9,288
-0.02(-0.32%)
Dec 29, 2009
5.732
5.768
5.595
5.625
24,842
-0.18(-3.16%)
Dec 28, 2009
5.786
5.827
5.672
5.808
9,906
+0.02(+0.39%)
Dec 24, 2009
5.868
5.887
5.786
5.786
9,723
-0.06(-1.02%)
Dec 23, 2009
5.774
5.875
5.774
5.845
6,667
-0.03(-0.51%)
Dec 22, 2009
5.786
5.887
5.774
5.875
2,861
+0.05(+0.92%)
Dec 21, 2009
5.816
5.887
5.769
5.822
18,837
+0.00(+0.00%)
Dec 18, 2009
5.899
5.899
5.798
5.822
3,681
+0.01(+0.10%)
Dec 17, 2009
5.762
5.816
5.762
5.816
4,692
+0.04(+0.72%)
Dec 16, 2009
5.881
5.881
5.774
5.774
7,609
-0.18(-3.10%)
Dec 15, 2009
5.839
5.995
5.756
5.959
11,444
+0.11(+1.83%)
Dec 14, 2009
5.995
6.054
5.696
5.851
40,424
-0.19(-3.20%)
Dec 11, 2009
6.054
6.054
5.959
6.045
6,240
+0.05(+0.84%)
Dec 10, 2009
5.965
6.000
5.965
5.995
2,105
+0.03(+0.50%)
Dec 09, 2009
5.935
6.102
5.935
5.965
27,736
+0.07(+1.21%)
Dec 08, 2009
5.929
5.941
5.891
5.893
15,117
+0.04(+0.71%)
Dec 07, 2009
5.905
5.920
5.786
5.851
35,200
+0.01(+0.10%)
Dec 04, 2009
5.839
5.869
5.786
5.845
5,867
+0.05(+0.93%)
Dec 03, 2009
5.857
5.943
5.786
5.792
7,438
-0.16(-2.71%)
Dec 02, 2009
5.899
5.958
5.845
5.953
12,429
+0.11(+1.84%)
Dec 01, 2009
5.756
5.875
5.446
5.845
51,102
+0.15(+2.62%)
Nov 30, 2009
5.959
5.959
5.633
5.696
52,408
+0.08(+1.38%)
Nov 27, 2009
5.762
5.851
5.440
5.619
17,834
-0.20(-3.38%)
Nov 25, 2009
5.899
5.935
5.696
5.816
15,657
+0.01(+0.21%)
Nov 24, 2009
5.833
5.899
5.804
5.804
6,035
-0.04(-0.61%)
Nov 23, 2009
5.768
6.190
5.768
5.839
31,755
+0.07(+1.24%)
Nov 20, 2009
6.329
6.627
5.714
5.768
1,106,001
-0.65(-10.13%)
Nov 19, 2009
6.000
6.436
5.792
6.418
496,410
+0.39(+6.43%)
Nov 18, 2009
6.066
6.066
6.018
6.030
3,140
+0.02(+0.27%)
Nov 17, 2009
5.995
6.054
5.965
6.014
4,640
+0.12(+2.05%)
Nov 16, 2009
5.857
6.078
5.857
5.893
10,780
-0.05(-0.80%)
Nov 13, 2009
5.792
5.941
5.798
5.941
19,067
+0.15(+2.57%)
Nov 12, 2009
5.839
5.912
5.708
5.792
9,289
-0.06(-1.02%)
Nov 11, 2009
5.660
5.941
5.660
5.851
3,172
+0.29(+5.14%)
Nov 10, 2009
5.541
5.660
5.541
5.565
5,740
+0.02(+0.43%)
Nov 09, 2009
5.553
5.553
5.440
5.541
12,211
+0.07(+1.31%)
Nov 06, 2009
5.440
5.529
5.440
5.470
4,471
+0.03(+0.55%)
Nov 05, 2009
5.452
5.517
5.440
5.440
1,341
-0.09(-1.67%)
Nov 04, 2009
5.720
5.720
5.517
5.532
10,404
+0.01(+0.27%)
Nov 03, 2009
5.744
5.744
5.440
5.517
20,901
-0.24(-4.15%)
Nov 02, 2009
5.845
5.845
5.488
5.756
34,268
-0.20(-3.31%)
Oct 30, 2009
5.662
6.147
5.619
5.953
14,022
+0.33(+5.83%)
Oct 29, 2009
5.935
5.947
5.565
5.625
31,156
-0.14(-2.38%)
Oct 28, 2009
6.120
6.233
5.762
5.762
25,825
-0.41(-6.67%)
Oct 27, 2009
6.269
6.369
6.156
6.173
2,264
-0.09(-1.43%)
Oct 26, 2009
6.263
6.263
6.096
6.263
7,728
-0.07(-1.04%)
Oct 23, 2009
6.329
6.424
6.329
6.329
2,858
-0.17(-2.57%)
Oct 22, 2009
6.487
6.496
6.487
6.495
742
+0.36(+5.93%)
Oct 21, 2009
6.072
6.221
6.072
6.132
8,657
-0.01(-0.19%)
Oct 20, 2009
6.334
6.388
5.971
6.144
13,304
-0.24(-3.74%)
Oct 19, 2009
6.543
6.543
6.352
6.382
17,850
-0.22(-3.34%)
Oct 16, 2009
6.579
6.613
6.513
6.603
11,660
+0.08(+1.19%)
Oct 15, 2009
6.859
6.877
6.519
6.525
34,541
-0.45(-6.50%)
Oct 14, 2009
6.627
6.985
6.627
6.979
108,820
+0.39(+5.88%)
Oct 13, 2009
6.680
6.680
6.567
6.591
5,903
-0.05(-0.80%)
Oct 12, 2009
6.690
6.710
6.567
6.645
14,528
+0.00(+0.00%)
Oct 09, 2009
6.394
6.651
6.269
6.645
32,217
+0.29(+4.50%)
Oct 08, 2009
6.197
6.560
6.160
6.358
27,091
+0.18(+2.99%)
Oct 07, 2009
5.919
6.203
5.919
6.174
17,866
+0.09(+1.48%)
Oct 06, 2009
6.042
6.084
5.953
6.084
26,484
+0.07(+1.09%)
Oct 05, 2009
5.929
6.054
5.929
6.018
22,626
+0.07(+1.20%)
Oct 02, 2009
5.827
5.958
5.440
5.947
51,312
+0.21(+3.64%)
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.