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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
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 (%)
Sep 30, 2008
4.063
4.141
4.060
4.141
60,135
+0.07(+1.65%)
Sep 29, 2008
4.254
4.254
4.068
4.073
161,326
-0.18(-4.26%)
Sep 26, 2008
4.322
4.322
3.975
4.254
0
-0.09(-2.14%)
Sep 25, 2008
4.322
4.420
4.322
4.348
136,599
+0.03(+0.60%)
Sep 24, 2008
4.317
4.389
4.208
4.322
114,479
+0.03(+0.60%)
Sep 23, 2008
4.399
4.436
4.192
4.296
141,267
-0.17(-3.71%)
Sep 22, 2008
4.560
4.591
4.368
4.462
164,582
-0.13(-2.93%)
Sep 19, 2008
4.632
4.782
4.518
4.596
0
+0.09(+2.07%)
Sep 18, 2008
4.399
4.513
4.223
4.503
239,676
-0.09(-2.03%)
Sep 17, 2008
4.710
4.736
4.534
4.596
128,993
-0.18(-3.69%)
Sep 16, 2008
4.617
4.891
4.612
4.772
153,016
-0.04(-0.75%)
Sep 15, 2008
4.829
4.886
4.808
4.808
80,587
-0.07(-1.48%)
Sep 12, 2008
4.881
4.917
4.850
4.881
63,047
-0.01(-0.21%)
Sep 11, 2008
4.886
4.901
4.886
4.891
45,394
-0.02(-0.42%)
Sep 10, 2008
4.943
4.943
4.819
4.912
79,651
-0.05(-1.04%)
Sep 09, 2008
4.964
4.989
4.943
4.964
74,999
-0.03(-0.52%)
Sep 08, 2008
4.953
4.989
4.938
4.989
34,012
+0.04(+0.73%)
Sep 05, 2008
4.933
4.958
4.933
4.953
0
+0.01(+0.10%)
Sep 04, 2008
4.943
4.953
4.927
4.948
65,617
+0.01(+0.10%)
Sep 03, 2008
4.912
4.958
4.891
4.943
102,722
+0.03(+0.63%)
Sep 02, 2008
4.870
4.912
4.855
4.912
87,459
+0.04(+0.74%)
Aug 29, 2008
4.881
4.907
4.860
4.876
76,732
-0.02(-0.32%)
Aug 28, 2008
4.933
4.938
4.881
4.891
154,773
-0.04(-0.74%)
Aug 27, 2008
4.917
4.938
4.901
4.927
63,557
+0.01(+0.11%)
Aug 26, 2008
4.865
4.922
4.865
4.922
46,080
+0.05(+1.06%)
Aug 25, 2008
4.865
4.870
4.839
4.870
50,719
+0.01(+0.21%)
Aug 22, 2008
4.839
4.860
4.834
4.860
25,372
+0.02(+0.32%)
Aug 21, 2008
4.834
4.845
4.813
4.845
49,376
-0.01(-0.11%)
Aug 20, 2008
4.845
4.875
4.798
4.850
95,375
+0.00(+0.00%)
Aug 19, 2008
4.886
4.891
4.845
4.850
68,600
-0.05(-0.95%)
Aug 18, 2008
4.933
4.933
4.891
4.896
51,766
-0.04(-0.73%)
Aug 15, 2008
4.943
4.964
4.907
4.933
0
-0.01(-0.21%)
Aug 14, 2008
4.870
4.948
4.870
4.943
70,225
+0.04(+0.74%)
Aug 13, 2008
4.891
4.907
4.865
4.907
34,362
+0.01(+0.21%)
Aug 12, 2008
4.907
4.942
4.896
4.896
43,701
-0.03(-0.53%)
Aug 11, 2008
4.943
4.953
4.907
4.922
69,607
-0.04(-0.73%)
Aug 08, 2008
4.927
4.995
4.917
4.958
139,127
+0.00(+0.00%)
Aug 07, 2008
4.964
4.969
4.927
4.958
63,899
+0.01(+0.10%)
Aug 06, 2008
4.958
4.969
4.933
4.953
45,606
-0.02(-0.31%)
Aug 05, 2008
4.948
4.984
4.943
4.969
34,222
-0.01(-0.10%)
Aug 04, 2008
4.901
4.974
4.891
4.974
91,051
+0.06(+1.26%)
Aug 01, 2008
4.922
4.933
4.896
4.912
61,530
-0.01(-0.21%)
Jul 31, 2008
4.912
4.932
4.901
4.922
44,907
+0.01(+0.11%)
Jul 30, 2008
4.938
4.953
4.917
4.917
73,915
-0.02(-0.31%)
Jul 29, 2008
4.933
4.979
4.891
4.933
80,028
+0.01(+0.27%)
Jul 28, 2008
4.943
4.964
4.901
4.919
91,955
-0.03(-0.59%)
Jul 25, 2008
4.938
4.984
4.938
4.948
50,203
-0.01(-0.21%)
Jul 24, 2008
4.995
5.000
4.948
4.958
175,338
-0.04(-0.73%)
Jul 23, 2008
5.067
5.067
4.989
4.995
108,781
-0.03(-0.62%)
Jul 22, 2008
5.052
5.104
5.015
5.026
107,151
-0.04(-0.82%)
Jul 21, 2008
5.021
5.088
5.021
5.067
56,635
+0.02(+0.31%)
Jul 18, 2008
5.026
5.062
5.000
5.052
71,177
+0.03(+0.62%)
Jul 17, 2008
5.021
5.072
5.021
5.021
121,635
-0.02(-0.41%)
Jul 16, 2008
5.021
5.052
5.021
5.041
54,762
+0.02(+0.41%)
Jul 15, 2008
5.072
5.072
5.021
5.021
54,044
-0.06(-1.12%)
Jul 14, 2008
5.160
5.160
5.072
5.077
165,840
-0.08(-1.60%)
Jul 11, 2008
5.124
5.165
5.124
5.160
55,425
-0.01(-0.20%)
Jul 10, 2008
5.176
5.186
5.150
5.171
50,388
+0.01(+0.20%)
Jul 09, 2008
5.196
5.222
5.160
5.160
120,841
-0.05(-0.99%)
Jul 08, 2008
5.145
5.212
5.140
5.212
71,656
+0.05(+0.90%)
Jul 07, 2008
5.114
5.176
5.114
5.165
66,629
+0.01(+0.20%)
Jul 04, 2008
5.129
5.155
5.129
5.155
18,646
+0.00(+0.00%)
Jul 03, 2008
5.129
5.155
5.129
5.155
18,646
+0.01(+0.10%)
Jul 02, 2008
5.072
5.165
5.072
5.150
105,814
+0.08(+1.63%)
Jul 01, 2008
5.103
5.124
5.067
5.067
121,064
-0.03(-0.61%)
Jun 30, 2008
5.108
5.129
5.088
5.098
62,274
+0.00(+0.00%)
Jun 27, 2008
5.134
5.134
5.072
5.098
67,300
-0.01(-0.10%)
Jun 26, 2008
5.072
5.150
5.072
5.103
83,834
-0.02(-0.40%)
Jun 25, 2008
5.150
5.212
5.093
5.124
190,732
-0.05(-0.90%)
Jun 24, 2008
5.119
5.176
5.119
5.171
54,272
+0.02(+0.40%)
Jun 23, 2008
5.155
5.171
5.124
5.150
49,041
+0.01(+0.10%)
Jun 20, 2008
5.191
5.212
5.129
5.145
73,811
-0.04(-0.80%)
Jun 19, 2008
5.196
5.228
5.186
5.186
87,416
-0.02(-0.30%)
Jun 18, 2008
5.228
5.228
5.165
5.202
33,017
-0.05(-0.99%)
Jun 17, 2008
5.233
5.253
5.196
5.253
110,820
+0.02(+0.40%)
Jun 16, 2008
5.222
5.253
5.222
5.233
20,286
+0.01(+0.20%)
Jun 13, 2008
5.253
5.259
5.212
5.222
117,532
-0.02(-0.30%)
Jun 12, 2008
5.269
5.270
5.238
5.238
77,244
-0.04(-0.78%)
Jun 11, 2008
5.295
5.321
5.279
5.279
82,262
-0.04(-0.78%)
Jun 10, 2008
5.310
5.347
5.280
5.321
136,968
+0.01(+0.19%)
Jun 09, 2008
5.326
5.357
5.310
5.310
63,434
-0.02(-0.29%)
Jun 06, 2008
5.341
5.357
5.326
5.326
31,782
-0.03(-0.48%)
Jun 05, 2008
5.316
5.357
5.316
5.352
31,535
+0.04(+0.78%)
Jun 04, 2008
5.367
5.388
5.310
5.310
99,247
-0.07(-1.25%)
Jun 03, 2008
5.372
5.388
5.357
5.378
45,423
+0.02(+0.39%)
Jun 02, 2008
5.393
5.398
5.357
5.357
41,848
-0.03(-0.48%)
May 30, 2008
5.362
5.388
5.362
5.383
20,669
+0.01(+0.19%)
May 29, 2008
5.367
5.383
5.357
5.372
47,036
+0.01(+0.10%)
May 28, 2008
5.372
5.383
5.360
5.367
31,380
+0.01(+0.10%)
May 27, 2008
5.357
5.372
5.336
5.362
129,717
+0.01(+0.19%)
May 26, 2008
5.372
5.372
5.341
5.352
0
+0.00(+0.00%)
May 23, 2008
5.372
5.372
5.341
5.352
66,981
-0.02(-0.39%)
May 22, 2008
5.393
5.393
5.357
5.372
112,574
+0.01(+0.10%)
May 21, 2008
5.388
5.424
5.367
5.367
74,358
-0.03(-0.48%)
May 20, 2008
5.383
5.404
5.340
5.393
90,610
+0.02(+0.39%)
May 19, 2008
5.357
5.388
5.341
5.372
103,302
+0.03(+0.58%)
May 16, 2008
5.383
5.435
5.336
5.341
113,546
+0.01(+0.10%)
May 15, 2008
5.383
5.383
5.331
5.336
98,242
+0.01(+0.19%)
May 14, 2008
5.357
5.404
5.326
5.326
117,588
-0.04(-0.68%)
May 13, 2008
5.383
5.414
5.357
5.362
53,203
-0.05(-0.96%)
May 12, 2008
5.409
5.419
5.388
5.414
74,821
+0.01(+0.19%)
May 09, 2008
5.362
5.404
5.357
5.404
57,110
+0.02(+0.38%)
May 08, 2008
5.352
5.393
5.352
5.383
28,594
+0.01(+0.19%)
May 07, 2008
5.352
5.372
5.352
5.372
44,119
+0.00(+0.00%)
May 06, 2008
5.336
5.398
5.336
5.372
106,905
+0.03(+0.58%)
May 05, 2008
5.321
5.357
5.321
5.341
64,666
+0.01(+0.19%)
May 02, 2008
5.331
5.357
5.316
5.331
48,126
+0.00(+0.00%)
May 01, 2008
5.331
5.347
5.310
5.331
43,867
+0.02(+0.29%)
Apr 30, 2008
5.321
5.341
5.305
5.316
57,218
+0.02(+0.29%)
Apr 29, 2008
5.300
5.316
5.296
5.300
36,493
-0.02(-0.39%)
Apr 28, 2008
5.290
5.326
5.290
5.321
68,925
+0.03(+0.59%)
Apr 25, 2008
5.279
5.326
5.269
5.290
116,504
+0.01(+0.10%)
Apr 24, 2008
5.259
5.305
5.248
5.284
94,094
+0.01(+0.20%)
Apr 23, 2008
5.331
5.341
5.274
5.274
105,592
-0.05(-0.99%)
Apr 22, 2008
5.372
5.372
5.284
5.327
118,378
-0.01(-0.27%)
Apr 21, 2008
5.341
5.357
5.331
5.341
49,843
+0.00(+0.00%)
Apr 18, 2008
5.305
5.383
5.305
5.341
130,759
+0.04(+0.68%)
Apr 17, 2008
5.279
5.310
5.269
5.305
37,327
+0.01(+0.20%)
Apr 16, 2008
5.264
5.305
5.264
5.295
65,143
+0.04(+0.69%)
Apr 15, 2008
5.305
5.305
5.228
5.259
106,515
-0.01(-0.10%)
Apr 14, 2008
5.248
5.279
5.248
5.264
49,876
+0.01(+0.20%)
Apr 11, 2008
5.269
5.305
5.248
5.253
109,162
-0.04(-0.78%)
Apr 10, 2008
5.290
5.331
5.290
5.295
92,160
+0.02(+0.39%)
Apr 09, 2008
5.228
5.290
5.228
5.274
115,538
+0.05(+0.99%)
Apr 08, 2008
5.238
5.259
5.222
5.222
55,612
-0.02(-0.39%)
Apr 07, 2008
5.212
5.264
5.193
5.243
130,222
+0.05(+0.90%)
Apr 04, 2008
5.233
5.246
5.196
5.196
75,930
-0.03(-0.50%)
Apr 03, 2008
5.181
5.238
5.171
5.222
109,355
+0.03(+0.50%)
Apr 02, 2008
5.165
5.202
5.145
5.196
91,194
+0.03(+0.60%)
Apr 01, 2008
5.176
5.176
5.145
5.165
129,016
-0.01(-0.20%)
Mar 31, 2008
5.165
5.186
5.150
5.176
98,682
+0.04(+0.70%)
Mar 28, 2008
5.134
5.155
5.134
5.140
58,542
-0.01(-0.10%)
Mar 27, 2008
5.119
5.165
5.119
5.145
79,408
+0.01(+0.20%)
Mar 26, 2008
5.124
5.150
5.103
5.134
164,999
+0.02(+0.30%)
Mar 25, 2008
5.077
5.119
5.077
5.119
84,238
-0.01(-0.10%)
Mar 24, 2008
5.098
5.124
5.036
5.124
153,793
+0.11(+2.17%)
Mar 21, 2008
4.989
5.036
4.969
5.015
67,815
+0.00(+0.00%)
Mar 20, 2008
4.989
5.036
4.969
5.015
67,815
+0.04(+0.83%)
Mar 19, 2008
5.005
5.036
4.974
4.974
100,661
-0.04(-0.83%)
Mar 18, 2008
5.098
5.098
4.995
5.015
168,792
+0.06(+1.15%)
Mar 17, 2008
4.922
4.974
4.917
4.958
195,963
-0.07(-1.34%)
Mar 14, 2008
5.062
5.062
4.979
5.026
100,081
-0.04(-0.72%)
Mar 13, 2008
5.026
5.067
5.010
5.062
99,308
-0.02(-0.31%)
Mar 12, 2008
5.119
5.119
5.026
5.077
87,716
-0.05(-0.91%)
Mar 11, 2008
5.124
5.150
5.077
5.124
208,925
+0.00(+0.00%)
Mar 10, 2008
5.217
5.222
5.098
5.124
185,769
-0.09(-1.79%)
Mar 07, 2008
5.155
5.217
5.145
5.217
97,376
+0.04(+0.70%)
Mar 06, 2008
5.248
5.248
5.140
5.181
111,761
-0.02(-0.40%)
Mar 05, 2008
5.176
5.228
5.171
5.202
134,370
+0.11(+2.24%)
Mar 04, 2008
5.114
5.129
5.062
5.088
208,471
+0.01(+0.20%)
Mar 03, 2008
5.062
5.077
4.974
5.077
154,952
+0.09(+1.87%)
Feb 29, 2008
5.041
5.046
4.953
4.984
254,074
-0.08(-1.63%)
Feb 28, 2008
5.202
5.202
5.062
5.067
235,615
-0.11(-2.20%)
Feb 27, 2008
5.217
5.253
5.176
5.181
169,829
-0.04(-0.79%)
Feb 26, 2008
5.253
5.259
5.207
5.222
102,013
+0.02(+0.40%)
Feb 25, 2008
5.196
5.233
5.171
5.202
140,268
+0.03(+0.60%)
Feb 22, 2008
5.171
5.176
5.124
5.171
125,994
-0.03(-0.50%)
Feb 21, 2008
5.243
5.259
5.176
5.196
147,224
-0.04(-0.69%)
Feb 20, 2008
5.274
5.274
5.207
5.233
77,669
-0.04(-0.69%)
Feb 19, 2008
5.186
5.269
5.171
5.269
173,413
+0.11(+2.11%)
Feb 18, 2008
5.015
5.176
5.011
5.160
0
+0.00(+0.00%)
Feb 15, 2008
5.015
5.176
5.011
5.160
252,909
+0.05(+1.01%)
Feb 14, 2008
5.383
5.383
5.098
5.108
508,826
-0.27(-5.10%)
Feb 13, 2008
5.579
5.579
5.383
5.383
192,048
-0.17(-3.08%)
Feb 12, 2008
5.491
5.579
5.491
5.554
153,407
+0.04(+0.75%)
Feb 11, 2008
5.491
5.528
5.486
5.512
97,183
+0.02(+0.28%)
Feb 08, 2008
5.528
5.538
5.486
5.497
96,603
+0.00(+0.00%)
Feb 07, 2008
5.543
5.548
5.429
5.497
323,430
-0.05(-0.93%)
Feb 06, 2008
5.559
5.579
5.523
5.548
188,764
-0.01(-0.09%)
Feb 05, 2008
5.548
5.559
5.512
5.554
59,739
+0.02(+0.28%)
Feb 04, 2008
5.507
5.548
5.507
5.538
85,784
+0.01(+0.09%)
Feb 01, 2008
5.548
5.548
5.507
5.533
76,123
+0.03(+0.47%)
Jan 31, 2008
5.512
5.523
5.486
5.507
93,319
+0.02(+0.28%)
Jan 30, 2008
5.533
5.538
5.491
5.491
152,827
+0.01(+0.19%)
Jan 29, 2008
5.476
5.491
5.466
5.481
69,941
+0.01(+0.19%)
Jan 28, 2008
5.502
5.523
5.466
5.471
130,994
-0.04(-0.75%)
Jan 25, 2008
5.554
5.554
5.491
5.512
95,637
-0.04(-0.66%)
Jan 24, 2008
5.548
5.574
5.523
5.549
165,241
+0.01(+0.10%)
Jan 23, 2008
5.523
5.559
5.512
5.543
108,582
+0.03(+0.47%)
Jan 22, 2008
5.481
5.517
5.404
5.517
86,170
+0.07(+1.23%)
Jan 21, 2008
5.538
5.559
5.440
5.450
0
+0.00(+0.00%)
Jan 18, 2008
5.538
5.559
5.440
5.450
112,273
-0.10(-1.86%)
Jan 17, 2008
5.523
5.616
5.507
5.554
464,085
-0.03(-0.46%)
Jan 16, 2008
5.569
5.579
5.559
5.579
142,973
+0.04(+0.65%)
Jan 15, 2008
5.554
5.574
5.538
5.543
197,458
+0.00(+0.00%)
Jan 14, 2008
5.533
5.551
5.523
5.543
249,045
+0.02(+0.37%)
Jan 11, 2008
5.481
5.569
5.481
5.523
148,760
+0.01(+0.09%)
Jan 10, 2008
5.543
5.543
5.502
5.517
80,550
-0.01(-0.09%)
Jan 09, 2008
5.528
5.548
5.491
5.523
227,598
-0.01(-0.09%)
Jan 08, 2008
5.512
5.548
5.511
5.528
157,897
+0.02(+0.28%)
Jan 07, 2008
5.491
5.543
5.486
5.512
163,067
+0.02(+0.38%)
Jan 04, 2008
5.491
5.502
5.466
5.491
84,238
+0.03(+0.47%)
Jan 03, 2008
5.440
5.481
5.409
5.466
183,161
+0.03(+0.57%)
Jan 02, 2008
5.357
5.460
5.336
5.435
128,427
+0.10(+1.94%)
Jan 01, 2008
5.295
5.352
5.253
5.331
317,950
+0.00(+0.00%)
Dec 31, 2007
5.295
5.352
5.253
5.331
317,950
+0.06(+1.18%)
Dec 28, 2007
5.212
5.290
5.176
5.269
280,831
+0.05(+0.99%)
Dec 27, 2007
5.160
5.222
5.140
5.217
254,454
+0.05(+0.90%)
Dec 26, 2007
5.186
5.196
5.155
5.171
219,097
+0.02(+0.40%)
Dec 24, 2007
5.140
5.191
5.124
5.150
123,073
+0.02(+0.30%)
Dec 21, 2007
5.160
5.186
5.124
5.134
474,711
-0.01(-0.20%)
Dec 20, 2007
5.181
5.212
5.140
5.145
208,278
-0.03(-0.50%)
Dec 19, 2007
5.186
5.222
5.160
5.171
204,991
+0.00(+0.00%)
Dec 18, 2007
5.253
5.253
5.171
5.171
192,241
-0.07(-1.28%)
Dec 17, 2007
5.290
5.290
5.238
5.238
190,889
-0.03(-0.49%)
Dec 14, 2007
5.259
5.290
5.253
5.264
131,381
+0.00(+0.00%)
Dec 13, 2007
5.295
5.321
5.253
5.264
254,648
-0.04(-0.78%)
Dec 12, 2007
5.264
5.336
5.259
5.305
195,140
+0.02(+0.39%)
Dec 11, 2007
5.362
5.362
5.274
5.284
196,878
-0.03(-0.49%)
Dec 10, 2007
5.295
5.357
5.269
5.310
253,102
+0.04(+0.69%)
Dec 07, 2007
5.269
5.290
5.248
5.274
171,761
+0.01(+0.20%)
Dec 06, 2007
5.259
5.300
5.259
5.264
202,138
-0.01(-0.10%)
Dec 05, 2007
5.284
5.290
5.253
5.269
385,449
+0.01(+0.10%)
Dec 04, 2007
5.186
5.274
5.160
5.264
175,819
+0.08(+1.50%)
Dec 03, 2007
5.253
5.279
5.176
5.186
440,127
-0.06(-1.18%)
Nov 30, 2007
5.300
5.316
5.248
5.248
293,869
-0.05(-0.88%)
Nov 29, 2007
5.259
5.305
5.233
5.295
179,490
+0.04(+0.79%)
Nov 28, 2007
5.238
5.300
5.202
5.253
171,375
+0.04(+0.79%)
Nov 27, 2007
5.253
5.269
5.191
5.212
167,124
-0.02(-0.30%)
Nov 26, 2007
5.305
5.305
5.222
5.228
98,188
-0.01(-0.20%)
Nov 23, 2007
5.228
5.248
5.212
5.238
36,516
+0.01(+0.20%)
Nov 21, 2007
5.196
5.460
5.171
5.228
153,407
+0.04(+0.80%)
Nov 20, 2007
5.150
5.186
5.124
5.186
161,908
+0.03(+0.50%)
Nov 19, 2007
5.140
5.186
5.103
5.160
150,000
+0.06(+1.12%)
Nov 16, 2007
5.098
5.124
5.031
5.103
222,768
-0.01(-0.20%)
Nov 15, 2007
5.134
5.150
5.098
5.114
133,506
-0.01(-0.20%)
Nov 14, 2007
5.196
5.196
5.098
5.124
107,037
-0.04(-0.80%)
Nov 13, 2007
5.067
5.176
5.067
5.165
265,467
+0.07(+1.32%)
Nov 12, 2007
5.036
5.108
5.031
5.098
238,611
+0.05(+1.03%)
Nov 09, 2007
5.083
5.108
5.041
5.046
239,771
-0.05(-0.91%)
Nov 08, 2007
5.181
5.212
5.021
5.093
340,625
-0.06(-1.11%)
Nov 07, 2007
5.165
5.176
5.129
5.150
63,565
+0.01(+0.20%)
Nov 06, 2007
5.202
5.207
5.124
5.140
260,637
-0.05(-1.00%)
Nov 05, 2007
5.098
5.202
5.098
5.191
118,051
-0.02(-0.30%)
Nov 02, 2007
5.233
5.238
5.176
5.207
198,231
-0.02(-0.40%)
Nov 01, 2007
5.222
5.243
5.176
5.228
116,117
+0.02(+0.30%)
Oct 31, 2007
5.217
5.233
5.186
5.212
84,431
+0.02(+0.40%)
Oct 30, 2007
5.222
5.238
5.150
5.191
280,344
-0.04(-0.69%)
Oct 29, 2007
5.228
5.233
5.196
5.228
94,671
+0.00(+0.00%)
Oct 26, 2007
5.222
5.233
5.176
5.228
178,910
+0.01(+0.20%)
Oct 25, 2007
5.228
5.248
5.088
5.217
1,871,000
-0.01(-0.20%)
Oct 24, 2007
5.357
5.362
5.207
5.228
1,016,853
-0.12(-2.32%)
Oct 23, 2007
5.409
5.409
5.336
5.352
161,715
-0.06(-1.15%)
Oct 22, 2007
5.409
5.435
5.393
5.414
34,584
-0.03(-0.57%)
Oct 19, 2007
5.414
5.450
5.383
5.445
101,240
+0.03(+0.57%)
Oct 18, 2007
5.378
5.429
5.357
5.414
44,824
+0.04(+0.77%)
Oct 17, 2007
5.300
5.378
5.290
5.372
106,843
+0.04(+0.78%)
Oct 16, 2007
5.378
5.378
5.290
5.331
105,105
-0.04(-0.77%)
Oct 15, 2007
5.393
5.393
5.331
5.372
55,064
-0.03(-0.48%)
Oct 12, 2007
5.398
5.398
5.357
5.398
56,803
-0.01(-0.10%)
Oct 11, 2007
5.409
5.460
5.372
5.404
169,443
-0.03(-0.57%)
Oct 10, 2007
5.378
5.435
5.372
5.435
91,966
+0.06(+1.06%)
Oct 09, 2007
5.362
5.414
5.336
5.378
80,954
+0.02(+0.29%)
Oct 08, 2007
5.383
5.393
5.362
5.362
40,573
-0.03(-0.58%)
Oct 05, 2007
5.409
5.429
5.378
5.393
71,873
+0.01(+0.19%)
Oct 04, 2007
5.429
5.429
5.383
5.383
42,505
-0.03(-0.48%)
Oct 03, 2007
5.378
5.429
5.378
5.409
123,846
+0.05(+0.87%)
Oct 02, 2007
5.383
5.388
5.347
5.362
170,023
-0.01(-0.19%)
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.