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
Nelnet Inc
(NY:
NNI
)
103.66
-0.29 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008
10.51
11.32
10.38
11.27
388,523
+0.75(+7.18%)
Dec 30, 2008
10.23
10.59
10.05
10.52
320,108
+0.41(+4.05%)
Dec 29, 2008
10.21
10.35
9.972
10.11
441,089
-0.05(-0.46%)
Dec 26, 2008
10.01
10.54
9.909
10.15
232,433
+0.26(+2.62%)
Dec 24, 2008
9.957
10.15
9.807
9.894
132,892
-0.10(-1.02%)
Dec 23, 2008
10.48
10.62
9.854
9.996
353,654
-0.43(-4.15%)
Dec 22, 2008
10.43
10.62
9.957
10.43
262,863
+0.12(+1.14%)
Dec 19, 2008
10.25
10.67
10.07
10.31
317,987
+0.29(+2.90%)
Dec 18, 2008
10.35
10.75
9.862
10.02
228,955
-0.33(-3.19%)
Dec 17, 2008
9.909
10.66
9.603
10.35
156,278
+0.28(+2.73%)
Dec 16, 2008
9.383
10.11
9.139
10.07
187,844
+0.93(+10.15%)
Dec 15, 2008
9.626
9.673
8.887
9.147
163,818
-0.50(-5.22%)
Dec 12, 2008
9.099
9.807
8.801
9.650
135,486
+0.22(+2.34%)
Dec 11, 2008
10.00
10.17
9.265
9.430
172,633
-0.87(-8.40%)
Dec 10, 2008
10.70
10.84
9.917
10.29
246,791
-0.35(-3.32%)
Dec 09, 2008
11.38
11.78
10.51
10.65
294,042
-0.99(-8.51%)
Dec 08, 2008
11.76
11.78
11.28
11.64
270,850
+0.18(+1.58%)
Dec 05, 2008
10.81
11.46
10.13
11.46
355,023
+0.56(+5.12%)
Dec 04, 2008
10.40
11.36
10.22
10.90
309,700
+0.12(+1.09%)
Dec 03, 2008
10.20
11.32
9.697
10.78
309,143
+0.24(+2.24%)
Dec 02, 2008
9.658
10.55
9.414
10.55
345,145
+1.15(+12.22%)
Dec 01, 2008
10.29
10.53
9.335
9.398
338,999
-0.95(-9.19%)
Nov 28, 2008
10.21
10.42
9.941
10.35
79,211
-0.03(-0.30%)
Nov 26, 2008
9.084
10.42
8.903
10.38
255,497
+0.98(+10.37%)
Nov 25, 2008
8.745
9.532
8.447
9.406
349,701
+0.84(+9.83%)
Nov 24, 2008
7.220
8.565
7.220
8.565
321,588
+1.32(+18.24%)
Nov 21, 2008
7.621
7.637
6.268
7.243
579,201
-0.06(-0.86%)
Nov 20, 2008
7.762
7.967
7.228
7.306
265,842
-0.57(-7.19%)
Nov 19, 2008
8.557
8.785
7.825
7.872
255,475
-0.81(-9.33%)
Nov 18, 2008
8.926
9.178
8.407
8.683
231,787
-0.20(-2.30%)
Nov 17, 2008
8.903
9.351
8.580
8.887
242,571
-0.14(-1.57%)
Nov 14, 2008
9.791
9.941
8.911
9.029
233,703
-0.94(-9.46%)
Nov 13, 2008
8.714
9.972
8.336
9.972
385,818
+1.35(+15.69%)
Nov 12, 2008
8.997
9.194
8.557
8.620
186,013
-0.57(-6.24%)
Nov 11, 2008
9.493
9.532
9.076
9.194
291,048
-0.44(-4.57%)
Nov 10, 2008
10.29
10.58
9.351
9.634
337,263
-0.51(-5.04%)
Nov 07, 2008
10.21
10.54
9.988
10.15
207,219
+0.00(+0.00%)
Nov 06, 2008
10.43
10.76
10.08
10.15
437,989
-0.42(-3.95%)
Nov 05, 2008
10.52
10.86
10.42
10.56
340,412
-0.25(-2.33%)
Nov 04, 2008
10.81
10.99
10.63
10.81
329,531
+0.05(+0.44%)
Nov 03, 2008
11.37
11.56
10.67
10.77
343,779
-0.74(-6.42%)
Oct 31, 2008
10.88
11.84
10.83
11.51
646,768
+0.46(+4.20%)
Oct 30, 2008
10.85
11.22
10.62
11.04
373,624
+0.72(+7.01%)
Oct 29, 2008
10.07
10.66
9.705
10.32
326,070
+0.33(+3.31%)
Oct 28, 2008
9.453
10.04
8.879
9.988
393,727
+0.86(+9.39%)
Oct 27, 2008
9.068
10.14
8.824
9.131
397,918
-0.04(-0.43%)
Oct 24, 2008
9.013
9.390
8.879
9.170
143,669
-0.53(-5.51%)
Oct 23, 2008
9.902
9.902
8.871
9.705
159,974
-0.20(-1.99%)
Oct 22, 2008
10.26
10.54
9.603
9.902
100,495
-0.65(-6.18%)
Oct 21, 2008
10.30
10.79
10.26
10.55
173,340
+0.05(+0.45%)
Oct 20, 2008
10.41
10.60
9.847
10.51
278,251
+0.68(+6.97%)
Oct 17, 2008
9.831
10.36
9.807
9.823
307,920
-0.35(-3.40%)
Oct 16, 2008
9.571
10.28
9.202
10.17
407,498
+0.73(+7.75%)
Oct 15, 2008
10.07
10.07
9.060
9.438
251,808
-0.87(-8.47%)
Oct 14, 2008
10.70
10.81
9.406
10.31
346,685
+0.02(+0.23%)
Oct 13, 2008
9.414
10.31
9.005
10.29
287,051
+1.64(+18.91%)
Oct 10, 2008
7.566
9.375
7.424
8.651
432,625
+0.72(+9.13%)
Oct 09, 2008
9.736
9.791
7.668
7.928
288,690
-1.62(-16.97%)
Oct 08, 2008
8.565
10.22
8.297
9.548
264,924
+1.23(+14.85%)
Oct 07, 2008
9.957
10.37
8.195
8.313
216,053
-1.61(-16.24%)
Oct 06, 2008
9.438
10.41
8.675
9.925
234,050
+0.03(+0.32%)
Oct 03, 2008
10.06
11.17
9.847
9.894
209,735
+0.06(+0.64%)
Oct 02, 2008
11.25
11.25
9.438
9.831
194,956
-1.49(-13.19%)
Oct 01, 2008
11.09
11.97
10.32
11.33
341,455
+0.16(+1.41%)
Sep 30, 2008
11.40
11.58
10.30
11.17
264,842
+0.32(+2.97%)
Sep 29, 2008
11.34
11.80
10.85
10.85
87,405
-0.71(-6.13%)
Sep 26, 2008
11.13
11.88
11.13
11.55
0
+0.06(+0.55%)
Sep 25, 2008
11.14
11.73
11.14
11.49
167,510
+0.33(+2.96%)
Sep 24, 2008
11.76
11.76
10.89
11.16
164,311
-0.67(-5.65%)
Sep 23, 2008
12.27
12.50
11.64
11.83
291,853
-0.30(-2.46%)
Sep 22, 2008
12.19
12.55
11.84
12.13
299,499
-0.22(-1.78%)
Sep 19, 2008
13.37
15.56
10.75
12.35
0
+0.35(+2.95%)
Sep 18, 2008
10.43
11.99
9.634
11.99
689,402
+1.88(+18.59%)
Sep 17, 2008
11.76
11.78
9.556
10.11
707,012
-1.90(-15.84%)
Sep 16, 2008
11.34
12.14
11.33
12.02
396,378
+0.26(+2.21%)
Sep 15, 2008
12.01
12.31
11.45
11.76
248,170
-0.71(-5.68%)
Sep 12, 2008
12.47
12.61
12.26
12.47
433,948
-0.01(-0.06%)
Sep 11, 2008
12.01
12.55
11.97
12.47
344,235
+0.35(+2.85%)
Sep 10, 2008
12.05
12.28
11.68
12.13
409,055
+0.31(+2.60%)
Sep 09, 2008
11.99
12.50
11.76
11.82
357,881
-0.37(-3.03%)
Sep 08, 2008
12.43
12.62
11.40
12.19
800,736
+0.07(+0.58%)
Sep 05, 2008
12.30
12.43
11.87
12.12
0
-0.24(-1.97%)
Sep 04, 2008
12.33
12.58
12.18
12.36
202,051
-0.22(-1.75%)
Sep 03, 2008
12.50
12.68
12.42
12.58
518,748
-0.05(-0.37%)
Sep 02, 2008
12.58
12.86
12.36
12.63
401,158
+0.27(+2.16%)
Aug 29, 2008
12.11
12.47
11.97
12.36
354,002
+0.17(+1.35%)
Aug 28, 2008
11.82
12.20
11.65
12.20
246,753
+0.53(+4.51%)
Aug 27, 2008
11.40
11.80
11.35
11.67
307,320
+0.28(+2.42%)
Aug 26, 2008
11.03
11.51
11.03
11.40
268,197
+0.24(+2.19%)
Aug 25, 2008
11.37
11.37
11.00
11.15
206,138
-0.28(-2.48%)
Aug 22, 2008
11.22
11.52
11.21
11.44
288,908
+0.39(+3.49%)
Aug 21, 2008
10.97
11.28
10.81
11.05
183,994
-0.09(-0.78%)
Aug 20, 2008
11.02
11.21
10.78
11.14
467,501
+0.17(+1.50%)
Aug 19, 2008
11.47
11.61
10.90
10.97
406,892
-0.58(-5.04%)
Aug 18, 2008
11.35
11.77
11.07
11.55
550,501
+0.20(+1.80%)
Aug 15, 2008
10.74
11.50
10.74
11.35
0
+0.75(+7.05%)
Aug 14, 2008
10.14
10.62
10.14
10.60
464,113
+0.46(+4.58%)
Aug 13, 2008
9.862
10.22
9.508
10.14
589,266
+0.31(+3.12%)
Aug 12, 2008
9.791
10.70
9.631
9.831
635,167
+0.64(+6.93%)
Aug 11, 2008
8.950
9.540
8.824
9.194
374,671
+0.31(+3.45%)
Aug 08, 2008
8.344
9.013
8.258
8.887
236,021
+0.58(+7.01%)
Aug 07, 2008
8.250
8.572
8.108
8.305
405,467
-0.09(-1.12%)
Aug 06, 2008
8.101
8.557
7.880
8.399
394,240
+0.26(+3.19%)
Aug 05, 2008
8.077
8.195
7.904
8.140
520,607
+0.22(+2.78%)
Aug 04, 2008
8.572
8.596
7.668
7.920
438,206
-0.65(-7.61%)
Aug 01, 2008
8.612
8.683
8.336
8.572
326,812
+0.09(+1.11%)
Jul 31, 2008
8.305
8.690
8.140
8.478
152,017
+0.03(+0.37%)
Jul 30, 2008
8.627
8.879
8.156
8.447
179,118
+0.05(+0.56%)
Jul 29, 2008
8.399
8.439
8.101
8.399
295,284
+0.30(+3.69%)
Jul 28, 2008
8.612
8.777
8.053
8.101
288,757
-0.48(-5.59%)
Jul 25, 2008
8.683
8.950
8.502
8.580
265,154
+0.03(+0.37%)
Jul 24, 2008
9.320
9.320
8.486
8.549
281,184
-0.67(-7.25%)
Jul 23, 2008
8.824
9.398
8.793
9.217
496,944
+0.45(+5.11%)
Jul 22, 2008
8.234
8.879
7.975
8.769
347,394
+0.50(+6.09%)
Jul 21, 2008
8.510
8.510
8.140
8.266
171,545
-0.13(-1.50%)
Jul 18, 2008
8.462
8.557
7.951
8.392
489,842
-0.02(-0.28%)
Jul 17, 2008
8.219
8.620
7.975
8.415
520,560
+0.36(+4.49%)
Jul 16, 2008
7.385
8.061
7.149
8.053
286,887
+0.68(+9.29%)
Jul 15, 2008
7.393
7.723
7.157
7.369
409,980
-0.14(-1.88%)
Jul 14, 2008
8.085
8.163
7.487
7.511
290,654
-0.50(-6.19%)
Jul 11, 2008
8.061
8.368
7.785
8.006
458,460
-0.29(-3.51%)
Jul 10, 2008
8.085
8.454
7.959
8.297
213,013
+0.00(+0.00%)
Jul 09, 2008
8.785
8.871
8.266
8.297
223,135
-0.50(-5.72%)
Jul 08, 2008
8.234
8.808
8.116
8.801
249,967
+0.57(+6.98%)
Jul 07, 2008
8.494
8.557
7.880
8.226
261,397
-0.18(-2.15%)
Jul 04, 2008
8.360
8.557
8.148
8.407
156,973
+0.00(+0.00%)
Jul 03, 2008
8.360
8.557
8.148
8.407
156,973
+0.05(+0.56%)
Jul 02, 2008
8.832
8.832
8.289
8.360
199,049
-0.41(-4.66%)
Jul 01, 2008
8.785
8.848
8.415
8.769
321,655
-0.06(-0.71%)
Jun 30, 2008
8.911
9.092
8.588
8.832
360,406
-0.14(-1.58%)
Jun 27, 2008
9.288
9.556
8.856
8.974
487,297
-0.46(-4.84%)
Jun 26, 2008
8.738
9.532
8.651
9.430
401,885
+0.35(+3.81%)
Jun 25, 2008
9.225
9.437
8.392
9.084
679,261
+0.94(+11.59%)
Jun 24, 2008
8.053
8.392
7.920
8.140
152,360
-0.01(-0.10%)
Jun 23, 2008
8.423
8.447
8.101
8.148
162,682
-0.23(-2.72%)
Jun 20, 2008
8.604
8.604
8.211
8.376
261,734
-0.26(-3.01%)
Jun 19, 2008
8.525
8.635
8.344
8.635
152,576
+0.14(+1.67%)
Jun 18, 2008
8.769
8.769
8.336
8.494
173,845
-0.34(-3.83%)
Jun 17, 2008
9.162
9.162
8.824
8.832
83,014
-0.31(-3.44%)
Jun 16, 2008
8.934
9.225
8.848
9.147
235,474
+0.20(+2.20%)
Jun 13, 2008
8.974
8.989
8.643
8.950
146,773
+0.08(+0.89%)
Jun 12, 2008
8.651
9.005
8.651
8.871
267,487
+0.16(+1.81%)
Jun 11, 2008
9.060
9.178
8.714
8.714
252,980
-0.41(-4.48%)
Jun 10, 2008
9.044
9.170
8.738
9.123
307,792
+0.12(+1.31%)
Jun 09, 2008
9.390
9.390
8.887
9.005
238,727
-0.39(-4.18%)
Jun 06, 2008
9.799
9.799
9.296
9.398
300,756
-0.50(-5.01%)
Jun 05, 2008
9.626
9.909
9.532
9.894
167,457
+0.28(+2.86%)
Jun 04, 2008
9.752
9.909
9.579
9.618
282,023
-0.20(-2.00%)
Jun 03, 2008
9.957
9.996
9.642
9.815
256,529
-0.17(-1.65%)
Jun 02, 2008
10.33
10.33
9.752
9.980
411,274
-0.39(-3.79%)
May 30, 2008
10.54
10.54
10.19
10.37
152,255
-0.13(-1.27%)
May 29, 2008
10.35
10.63
10.18
10.51
175,557
+0.10(+0.98%)
May 28, 2008
10.62
10.68
10.26
10.40
196,195
-0.15(-1.42%)
May 27, 2008
10.67
10.81
10.32
10.55
154,367
-0.13(-1.18%)
May 26, 2008
10.79
10.87
10.52
10.68
0
+0.00(+0.00%)
May 23, 2008
10.79
10.87
10.52
10.68
198,800
-0.20(-1.88%)
May 22, 2008
10.30
11.03
10.30
10.88
395,868
+0.45(+4.29%)
May 21, 2008
10.61
10.86
10.25
10.44
383,074
-0.06(-0.60%)
May 20, 2008
10.49
10.55
10.00
10.50
432,765
-0.02(-0.15%)
May 19, 2008
10.25
10.75
10.20
10.52
227,722
+0.20(+1.91%)
May 16, 2008
10.77
10.77
9.996
10.32
332,257
-0.42(-3.95%)
May 15, 2008
10.35
10.81
10.26
10.74
137,964
+0.35(+3.33%)
May 14, 2008
10.40
10.44
10.27
10.40
113,350
+0.00(+0.00%)
May 13, 2008
10.61
10.61
10.08
10.40
338,632
-0.27(-2.51%)
May 12, 2008
10.82
11.21
10.49
10.66
381,790
+0.21(+2.03%)
May 09, 2008
10.26
10.68
10.23
10.45
88,985
-0.01(-0.08%)
May 08, 2008
10.66
10.74
10.37
10.46
159,532
-0.20(-1.84%)
May 07, 2008
11.06
11.11
10.58
10.66
349,647
-0.44(-3.97%)
May 06, 2008
10.88
11.28
10.65
11.10
602,917
+0.11(+1.00%)
May 05, 2008
11.09
11.20
10.85
10.99
540,281
-0.05(-0.50%)
May 02, 2008
10.70
11.47
10.62
11.04
552,510
+0.50(+4.70%)
May 01, 2008
10.04
10.59
9.988
10.55
251,414
+0.49(+4.85%)
Apr 30, 2008
9.870
10.45
9.870
10.06
264,741
+0.26(+2.65%)
Apr 29, 2008
9.972
9.972
9.202
9.799
447,131
-0.48(-4.67%)
Apr 28, 2008
9.925
10.48
9.925
10.28
550,115
+0.32(+3.24%)
Apr 25, 2008
9.886
10.04
9.807
9.957
252,905
+0.05(+0.48%)
Apr 24, 2008
9.485
10.03
9.304
9.909
172,946
+0.49(+5.18%)
Apr 23, 2008
9.556
9.666
9.343
9.422
103,501
-0.13(-1.32%)
Apr 22, 2008
9.595
9.744
9.320
9.548
135,359
-0.13(-1.30%)
Apr 21, 2008
9.917
10.01
9.626
9.673
289,819
-0.35(-3.53%)
Apr 18, 2008
9.933
10.36
9.909
10.03
392,274
+0.21(+2.16%)
Apr 17, 2008
9.178
9.837
9.162
9.815
324,488
+0.61(+6.67%)
Apr 16, 2008
9.202
9.257
9.029
9.202
500,799
+0.08(+0.86%)
Apr 15, 2008
9.296
9.398
9.092
9.123
303,141
-0.17(-1.86%)
Apr 14, 2008
9.618
9.626
9.217
9.296
219,718
-0.35(-3.67%)
Apr 11, 2008
10.01
10.44
9.579
9.650
645,040
-0.57(-5.62%)
Apr 10, 2008
10.28
10.37
9.799
10.22
664,113
-0.03(-0.31%)
Apr 09, 2008
9.909
10.32
9.658
10.26
678,481
+0.39(+3.90%)
Apr 08, 2008
9.831
9.957
9.524
9.870
285,964
-0.09(-0.87%)
Apr 07, 2008
10.20
10.20
9.729
9.957
348,864
-0.14(-1.40%)
Apr 04, 2008
10.13
10.33
9.878
10.10
401,417
-0.02(-0.23%)
Apr 03, 2008
9.689
10.12
9.579
10.12
407,393
+0.36(+3.71%)
Apr 02, 2008
10.03
10.09
9.697
9.760
416,040
-0.13(-1.35%)
Apr 01, 2008
9.383
9.894
9.052
9.894
809,574
+0.65(+7.06%)
Mar 31, 2008
9.147
9.438
8.808
9.241
372,427
+0.19(+2.09%)
Mar 28, 2008
9.233
9.296
8.816
9.052
410,318
-0.15(-1.62%)
Mar 27, 2008
9.791
9.791
9.099
9.202
317,752
-0.54(-5.57%)
Mar 26, 2008
9.390
10.52
9.288
9.744
412,607
+0.31(+3.34%)
Mar 25, 2008
9.909
9.909
9.304
9.430
312,920
-0.48(-4.84%)
Mar 24, 2008
8.863
9.949
8.863
9.909
443,578
+0.87(+9.57%)
Mar 21, 2008
8.808
9.084
8.683
9.044
465,502
+0.00(+0.00%)
Mar 20, 2008
8.808
9.084
8.683
9.044
465,502
+0.37(+4.26%)
Mar 19, 2008
8.690
8.926
8.447
8.675
268,162
+0.08(+0.91%)
Mar 18, 2008
7.865
8.596
7.849
8.596
262,695
+0.78(+9.96%)
Mar 17, 2008
7.511
7.990
7.275
7.817
396,093
-0.06(-0.70%)
Mar 14, 2008
7.888
8.038
7.613
7.872
471,351
-0.06(-0.69%)
Mar 13, 2008
7.723
8.053
7.479
7.928
305,545
+0.06(+0.70%)
Mar 12, 2008
7.865
8.101
7.676
7.872
338,999
+0.01(+0.10%)
Mar 11, 2008
7.652
7.865
7.574
7.865
438,291
+0.38(+5.04%)
Mar 10, 2008
7.707
7.739
7.306
7.487
267,145
-0.20(-2.56%)
Mar 07, 2008
6.952
7.833
6.944
7.684
783,050
+0.61(+8.56%)
Mar 06, 2008
8.093
8.093
6.787
7.078
828,433
-1.14(-13.88%)
Mar 05, 2008
8.156
8.258
7.880
8.219
452,787
-0.02(-0.19%)
Mar 04, 2008
8.494
8.620
8.069
8.234
283,293
-0.39(-4.56%)
Mar 03, 2008
8.643
8.777
8.384
8.627
373,303
+0.06(+0.64%)
Feb 29, 2008
8.557
9.658
8.352
8.572
467,995
-0.09(-1.09%)
Feb 28, 2008
8.879
8.966
8.195
8.667
430,567
-0.23(-2.56%)
Feb 27, 2008
8.533
9.162
8.392
8.895
425,195
+0.24(+2.72%)
Feb 26, 2008
8.541
8.825
8.360
8.659
384,633
+0.12(+1.38%)
Feb 25, 2008
8.124
8.572
8.006
8.541
466,431
+0.42(+5.13%)
Feb 22, 2008
7.990
8.124
7.786
8.124
186,963
+0.13(+1.67%)
Feb 21, 2008
8.447
8.706
7.990
7.990
323,218
-0.35(-4.24%)
Feb 20, 2008
8.211
8.415
8.038
8.344
245,784
+0.09(+1.05%)
Feb 19, 2008
8.179
8.573
7.943
8.258
514,964
+0.35(+4.48%)
Feb 18, 2008
7.928
7.935
7.707
7.904
0
+0.00(+0.00%)
Feb 15, 2008
7.928
7.935
7.707
7.904
319,404
-0.07(-0.89%)
Feb 14, 2008
7.904
8.022
7.471
7.975
594,510
+0.09(+1.20%)
Feb 13, 2008
8.384
8.384
7.865
7.880
401,163
-0.37(-4.48%)
Feb 12, 2008
8.588
8.730
8.148
8.250
347,251
-0.20(-2.33%)
Feb 11, 2008
9.548
9.548
8.399
8.447
541,920
-1.22(-12.61%)
Feb 08, 2008
9.972
10.09
9.414
9.666
560,230
-0.32(-3.23%)
Feb 07, 2008
9.815
10.19
9.713
9.988
478,471
+0.13(+1.36%)
Feb 06, 2008
10.15
10.90
9.831
9.854
462,037
-0.05(-0.48%)
Feb 05, 2008
10.03
10.56
9.902
9.902
396,331
-0.55(-5.27%)
Feb 04, 2008
10.73
10.92
10.31
10.45
529,840
-0.29(-2.71%)
Feb 01, 2008
10.33
10.77
9.587
10.74
378,021
+0.42(+4.04%)
Jan 31, 2008
9.202
10.45
9.115
10.33
403,833
+0.94(+9.97%)
Jan 30, 2008
9.658
9.894
9.375
9.390
246,419
-0.31(-3.16%)
Jan 29, 2008
9.123
9.807
8.801
9.697
214,886
+0.62(+6.85%)
Jan 28, 2008
8.384
9.131
8.274
9.076
181,572
+0.62(+7.35%)
Jan 25, 2008
9.131
9.233
8.250
8.454
315,844
-0.46(-5.20%)
Jan 24, 2008
9.123
9.241
8.722
8.918
252,014
-0.27(-2.91%)
Jan 23, 2008
7.959
9.312
7.920
9.186
438,291
+0.99(+12.09%)
Jan 22, 2008
7.330
8.643
7.133
8.195
334,822
+0.39(+5.04%)
Jan 21, 2008
7.990
8.211
7.574
7.802
0
+0.00(+0.00%)
Jan 18, 2008
7.990
8.211
7.574
7.802
202,425
-0.22(-2.75%)
Jan 17, 2008
8.478
8.572
7.872
8.022
380,350
-0.60(-6.93%)
Jan 16, 2008
7.707
8.824
7.707
8.620
624,659
+0.79(+10.15%)
Jan 15, 2008
7.810
7.998
7.810
7.825
331,357
-0.17(-2.07%)
Jan 14, 2008
8.258
8.258
7.849
7.990
368,699
-0.16(-1.93%)
Jan 11, 2008
8.258
8.384
8.069
8.148
343,563
-0.17(-2.08%)
Jan 10, 2008
7.802
8.486
7.755
8.321
384,760
+0.42(+5.27%)
Jan 09, 2008
7.676
7.998
7.440
7.904
390,991
+0.17(+2.13%)
Jan 08, 2008
8.683
8.793
7.699
7.739
411,589
-0.90(-10.38%)
Jan 07, 2008
8.392
8.785
8.336
8.635
630,290
+0.30(+3.58%)
Jan 04, 2008
9.162
9.162
8.321
8.336
440,580
-0.90(-9.79%)
Jan 03, 2008
9.540
9.587
9.241
9.241
207,002
-0.25(-2.65%)
Jan 02, 2008
9.909
9.980
9.343
9.493
271,087
-0.50(-5.04%)
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.