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
Mesa Royalty Trust
(NY:
MTR
)
9.380
+0.250 (+2.74%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2009
7.492
7.535
7.436
7.439
19,392
-0.04(-0.50%)
Jul 30, 2009
7.626
7.626
7.433
7.476
14,124
+0.05(+0.63%)
Jul 29, 2009
7.476
7.507
7.383
7.430
95,983
-0.05(-0.63%)
Jul 28, 2009
7.629
7.629
7.355
7.476
12,850
+0.00(+0.00%)
Jul 27, 2009
7.476
7.632
7.467
7.476
18,843
+0.08(+1.05%)
Jul 24, 2009
7.470
7.757
7.398
7.398
72,485
-0.08(-1.04%)
Jul 23, 2009
7.261
7.476
7.261
7.476
21,212
+0.12(+1.60%)
Jul 22, 2009
7.299
7.359
7.196
7.359
5,778
+0.19(+2.66%)
Jul 21, 2009
7.159
7.321
7.159
7.168
16,699
+0.00(+0.04%)
Jul 20, 2009
7.445
7.445
7.165
7.165
29,160
-0.03(-0.43%)
Jul 17, 2009
7.504
7.504
7.196
7.196
2,247
-0.25(-3.35%)
Jul 16, 2009
7.171
7.445
7.171
7.445
10,497
+0.05(+0.63%)
Jul 15, 2009
7.071
7.648
7.046
7.398
33,937
+0.33(+4.63%)
Jul 14, 2009
7.168
7.246
7.056
7.071
27,446
-0.13(-1.82%)
Jul 13, 2009
7.476
7.476
7.193
7.202
6,080
-0.27(-3.67%)
Jul 10, 2009
7.554
7.554
7.227
7.476
18,634
-0.17(-2.24%)
Jul 09, 2009
7.788
7.788
7.554
7.648
28,274
-0.15(-1.93%)
Jul 08, 2009
8.137
8.211
7.788
7.798
24,846
-0.31(-3.83%)
Jul 07, 2009
8.102
8.109
8.099
8.109
5,457
-0.07(-0.88%)
Jul 06, 2009
8.336
8.629
8.177
8.180
10,898
-0.12(-1.46%)
Jul 02, 2009
8.373
8.433
8.302
8.302
6,420
-0.09(-1.04%)
Jul 01, 2009
8.451
8.451
8.377
8.389
2,247
+0.02(+0.19%)
Jun 30, 2009
8.395
8.463
8.373
8.373
9,469
-0.15(-1.75%)
Jun 29, 2009
8.448
8.525
8.425
8.523
4,815
+0.11(+1.33%)
Jun 26, 2009
8.411
8.411
8.411
8.411
321
-0.04(-0.52%)
Jun 25, 2009
8.704
8.707
8.454
8.454
13,643
+0.00(+0.02%)
Jun 24, 2009
8.414
8.732
8.414
8.453
6,779
+0.03(+0.41%)
Jun 23, 2009
8.414
8.629
8.411
8.419
12,198
-0.04(-0.46%)
Jun 22, 2009
8.458
8.473
8.458
8.458
2,889
+0.01(+0.11%)
Jun 19, 2009
8.567
8.587
8.448
8.448
6,571
-0.12(-1.38%)
Jun 18, 2009
8.529
8.629
8.411
8.567
17,334
-0.01(-0.14%)
Jun 17, 2009
8.629
8.629
8.578
8.578
5,084
-0.04(-0.41%)
Jun 16, 2009
8.473
8.635
8.458
8.613
9,004
+0.03(+0.36%)
Jun 15, 2009
8.613
8.629
8.489
8.582
19,498
-0.06(-0.72%)
Jun 12, 2009
8.716
8.784
8.511
8.644
9,778
-0.07(-0.82%)
Jun 11, 2009
8.722
8.738
8.691
8.716
10,272
+0.13(+1.56%)
Jun 10, 2009
8.598
8.702
8.420
8.582
4,815
+0.12(+1.44%)
Jun 09, 2009
8.613
8.842
8.439
8.461
18,432
-0.14(-1.59%)
Jun 08, 2009
8.835
8.835
8.567
8.598
13,611
-0.36(-4.00%)
Jun 05, 2009
9.018
9.018
8.819
8.956
11,517
-0.06(-0.69%)
Jun 04, 2009
8.816
9.018
8.722
9.018
12,760
+0.20(+2.30%)
Jun 03, 2009
8.722
8.847
8.567
8.816
10,208
-0.04(-0.42%)
Jun 02, 2009
8.915
8.915
8.663
8.853
3,210
-0.10(-1.15%)
Jun 01, 2009
8.915
8.956
8.411
8.956
17,495
+0.42(+4.93%)
May 29, 2009
8.224
8.551
8.196
8.535
17,415
+0.31(+3.79%)
May 28, 2009
8.102
8.224
8.102
8.224
6,420
+0.06(+0.76%)
May 27, 2009
8.535
8.535
8.106
8.162
13,280
-0.40(-4.64%)
May 22, 2009
8.560
8.559
8.559
8.559
13,482
+0.04(+0.46%)
May 21, 2009
8.635
8.754
8.439
8.520
81,444
-0.02(-0.25%)
May 20, 2009
8.669
8.669
8.458
8.542
28,095
-0.24(-2.70%)
May 19, 2009
8.682
8.859
8.458
8.779
35,963
-0.02(-0.24%)
May 18, 2009
8.557
8.800
8.492
8.800
9,672
+0.07(+0.86%)
May 15, 2009
9.062
9.167
8.725
8.725
41,109
-0.55(-5.94%)
May 14, 2009
8.909
9.277
8.909
9.277
8,025
+0.37(+4.13%)
May 13, 2009
8.884
9.345
8.884
8.909
8,667
-0.56(-5.92%)
May 12, 2009
9.190
9.657
9.190
9.470
6,580
+0.36(+3.93%)
May 11, 2009
9.501
9.507
9.112
9.112
8,346
-0.67(-6.85%)
May 08, 2009
9.345
9.781
9.302
9.781
10,622
+0.60(+6.55%)
May 07, 2009
8.800
9.392
8.769
9.180
7,704
+0.41(+4.73%)
May 06, 2009
8.598
8.766
8.598
8.766
8,506
+0.12(+1.44%)
May 05, 2009
8.464
8.676
8.464
8.641
10,596
-0.08(-0.93%)
May 04, 2009
8.722
8.722
8.624
8.722
28,242
+0.22(+2.56%)
May 01, 2009
8.635
8.800
8.489
8.504
9,238
-0.03(-0.38%)
Apr 30, 2009
8.635
8.734
8.500
8.537
4,291
-0.11(-1.24%)
Apr 29, 2009
8.535
8.738
8.535
8.644
1,605
+0.09(+1.06%)
Apr 28, 2009
8.227
8.782
8.227
8.554
14,574
-0.09(-1.05%)
Apr 27, 2009
8.420
8.644
8.417
8.644
8,063
+0.21(+2.43%)
Apr 24, 2009
8.710
8.710
8.439
8.439
3,370
+0.03(+0.34%)
Apr 23, 2009
8.436
8.445
8.411
8.411
5,970
-0.02(-0.19%)
Apr 22, 2009
8.417
8.676
8.411
8.426
11,652
+0.01(+0.15%)
Apr 21, 2009
8.598
9.003
8.411
8.414
13,065
-0.03(-0.33%)
Apr 20, 2009
8.725
8.725
8.442
8.442
8,667
-0.16(-1.81%)
Apr 17, 2009
8.567
8.676
8.489
8.598
24,098
-0.08(-0.90%)
Apr 16, 2009
8.838
8.838
8.676
8.676
5,941
+0.07(+0.87%)
Apr 15, 2009
8.240
8.853
8.037
8.601
32,537
+0.35(+4.19%)
Apr 14, 2009
8.231
8.423
8.099
8.255
4,969
-0.08(-0.97%)
Apr 13, 2009
8.567
9.091
8.252
8.336
15,922
-0.39(-4.43%)
Apr 09, 2009
9.205
9.205
8.567
8.722
17,655
-0.01(-0.07%)
Apr 08, 2009
8.644
8.788
8.380
8.729
16,435
+0.01(+0.07%)
Apr 07, 2009
8.722
8.886
8.722
8.722
6,580
-0.20(-2.27%)
Apr 06, 2009
8.567
9.034
8.567
8.925
8,323
+0.20(+2.32%)
Apr 03, 2009
8.411
8.842
8.408
8.722
2,889
+0.31(+3.70%)
Apr 02, 2009
8.411
8.411
8.411
8.411
963
+0.00(+0.00%)
Apr 01, 2009
7.799
8.473
7.799
8.411
10,070
+0.22(+2.66%)
Mar 31, 2009
8.722
8.722
7.819
8.193
7,704
+0.40(+5.20%)
Mar 30, 2009
7.791
8.049
7.726
7.788
29,748
-1.01(-11.50%)
Mar 26, 2009
8.411
8.878
8.411
8.800
7,954
+0.59(+7.21%)
Mar 25, 2009
8.302
8.582
7.944
8.208
5,136
+0.26(+3.33%)
Mar 24, 2009
8.987
8.987
7.944
7.944
7,704
-0.35(-4.17%)
Mar 23, 2009
9.034
9.034
8.289
8.289
27,459
-0.02(-0.22%)
Mar 20, 2009
8.676
8.722
7.965
8.307
13,370
-0.03(-0.31%)
Mar 19, 2009
7.866
8.333
7.850
8.333
13,232
+0.55(+7.00%)
Mar 18, 2009
7.897
8.177
7.165
7.788
13,803
+0.02(+0.20%)
Mar 17, 2009
7.937
8.043
7.414
7.772
7,383
-0.54(-6.48%)
Mar 16, 2009
7.641
8.333
7.641
8.311
20,759
+1.02(+14.07%)
Mar 13, 2009
7.445
8.233
7.165
7.286
0
+0.12(+1.70%)
Mar 12, 2009
7.352
7.476
6.953
7.165
9,951
-0.05(-0.65%)
Mar 11, 2009
7.461
7.570
7.168
7.212
12,519
+0.05(+0.65%)
Mar 10, 2009
6.155
7.475
6.155
7.165
13,251
+0.87(+13.78%)
Mar 09, 2009
6.576
6.576
6.059
6.297
11,270
-0.09(-1.40%)
Mar 06, 2009
6.215
6.386
6.087
6.386
0
+0.31(+5.13%)
Mar 05, 2009
6.693
6.853
6.074
6.074
7,383
-0.47(-7.19%)
Mar 04, 2009
6.219
6.831
5.997
6.545
10,943
+0.63(+10.58%)
Mar 02, 2009
6.782
7.065
5.919
5.919
22,872
-1.18(-16.57%)
Feb 27, 2009
7.187
7.317
6.620
7.094
0
-0.22(-3.05%)
Feb 26, 2009
7.264
7.934
6.386
7.317
29,790
+0.20(+2.80%)
Feb 25, 2009
5.685
7.118
5.632
7.118
18,782
+1.44(+25.28%)
Feb 24, 2009
6.230
6.230
4.673
5.682
107,607
-0.55(-8.80%)
Feb 23, 2009
7.620
7.850
6.215
6.230
34,358
-1.09(-14.89%)
Feb 20, 2009
7.788
8.224
7.090
7.321
0
-0.78(-9.62%)
Feb 19, 2009
7.626
8.302
7.626
8.099
6,259
+0.45(+5.95%)
Feb 18, 2009
9.034
9.034
7.632
7.645
29,327
-1.23(-13.89%)
Feb 17, 2009
9.034
9.048
8.878
8.878
10,753
-0.16(-1.72%)
Feb 13, 2009
9.345
9.461
8.800
9.034
18,480
-0.31(-3.33%)
Feb 12, 2009
9.975
10.01
9.345
9.345
21,186
-1.06(-10.18%)
Feb 11, 2009
10.75
11.14
9.289
10.40
19,902
-0.06(-0.60%)
Feb 10, 2009
10.59
11.28
10.47
10.47
6,420
-0.16(-1.47%)
Feb 09, 2009
10.68
10.90
10.45
10.62
8,073
-0.28(-2.57%)
Feb 06, 2009
10.75
10.90
10.22
10.90
11,848
+0.30(+2.85%)
Feb 05, 2009
10.56
10.83
10.56
10.60
11,235
+0.02(+0.24%)
Feb 04, 2009
10.75
10.87
10.57
10.58
11,322
-0.30(-2.72%)
Feb 03, 2009
10.87
10.89
10.56
10.87
3,852
+0.25(+2.32%)
Feb 02, 2009
10.90
11.06
10.56
10.63
14,824
-0.04(-0.41%)
Jan 30, 2009
10.87
10.90
10.63
10.67
0
-0.23(-2.11%)
Jan 29, 2009
10.59
10.90
10.59
10.90
15,248
+0.06(+0.55%)
Jan 28, 2009
10.84
11.84
10.84
10.84
25,517
-0.53(-4.66%)
Jan 27, 2009
11.38
11.53
10.59
11.37
30,640
+0.35(+3.17%)
Jan 26, 2009
11.71
11.71
10.46
11.02
33,619
-0.82(-6.90%)
Jan 23, 2009
11.53
11.84
11.53
11.84
2,247
+0.16(+1.33%)
Jan 22, 2009
11.78
11.99
11.46
11.68
6,166
-0.51(-4.21%)
Jan 21, 2009
12.14
12.20
12.14
12.20
2,176
+0.34(+2.83%)
Jan 20, 2009
12.09
12.14
11.78
11.86
3,402
-0.23(-1.88%)
Jan 16, 2009
11.93
12.11
11.93
12.09
0
+0.11(+0.94%)
Jan 15, 2009
11.64
12.12
11.64
11.97
10,111
-0.17(-1.44%)
Jan 14, 2009
12.46
12.46
12.15
12.15
2,568
-0.23(-1.89%)
Jan 13, 2009
13.01
13.08
12.15
12.38
15,572
-0.42(-3.29%)
Jan 12, 2009
12.86
12.86
12.77
12.80
5,296
+0.06(+0.49%)
Jan 09, 2009
13.10
13.22
12.68
12.74
8,368
-0.34(-2.62%)
Jan 08, 2009
13.08
13.08
13.07
13.08
5,011
+0.31(+2.44%)
Jan 07, 2009
14.64
14.64
12.50
12.77
25,893
-1.63(-11.33%)
Jan 06, 2009
13.89
14.40
13.46
14.40
8,827
+0.56(+4.01%)
Jan 05, 2009
13.24
13.86
13.24
13.85
16,634
+0.66(+4.97%)
Jan 02, 2009
13.01
13.39
12.73
13.19
0
+0.74(+5.91%)
Jan 01, 2009
12.00
12.94
12.00
12.46
0
+0.00(+0.00%)
Dec 31, 2008
12.00
12.94
12.00
12.46
14,333
+0.15(+1.21%)
Dec 30, 2008
12.01
12.36
12.00
12.31
37,959
+0.13(+1.05%)
Dec 29, 2008
12.21
12.45
11.96
12.18
13,408
-0.04(-0.36%)
Dec 26, 2008
12.40
12.61
11.93
12.22
20,381
-0.20(-1.60%)
Dec 24, 2008
11.68
12.45
11.37
12.42
14,895
+0.82(+7.06%)
Dec 23, 2008
11.31
11.64
11.07
11.60
7,409
-0.10(-0.85%)
Dec 22, 2008
11.53
11.84
11.21
11.70
16,346
+0.27(+2.34%)
Dec 19, 2008
11.40
11.82
11.16
11.44
11,078
-0.14(-1.21%)
Dec 18, 2008
11.37
11.68
11.34
11.58
9,039
+0.16(+1.36%)
Dec 17, 2008
11.79
12.54
11.42
11.42
46,071
-0.34(-2.89%)
Dec 16, 2008
11.84
11.86
11.68
11.76
13,161
-0.23(-1.95%)
Dec 15, 2008
12.46
12.73
11.69
11.99
20,365
-0.31(-2.56%)
Dec 12, 2008
12.11
12.83
12.11
12.31
13,148
-1.08(-8.04%)
Dec 11, 2008
12.86
13.39
12.62
13.38
7,383
+0.71(+5.56%)
Dec 10, 2008
12.52
12.69
12.41
12.68
7,832
+0.30(+2.42%)
Dec 09, 2008
12.10
12.38
11.92
12.38
12,551
-0.07(-0.54%)
Dec 08, 2008
11.68
12.76
11.68
12.45
19,806
+0.94(+8.21%)
Dec 05, 2008
12.11
12.15
11.22
11.50
32,968
-1.15(-9.06%)
Dec 04, 2008
12.77
12.77
12.16
12.65
9,697
-0.36(-2.75%)
Dec 03, 2008
13.01
13.37
13.01
13.01
2,247
-0.86(-6.18%)
Dec 02, 2008
13.21
13.86
12.93
13.86
7,136
+0.50(+3.78%)
Dec 01, 2008
13.39
13.68
13.24
13.36
6,901
-0.03(-0.20%)
Nov 28, 2008
13.39
13.39
12.93
13.38
5,778
-0.26(-1.91%)
Nov 26, 2008
13.01
13.70
12.94
13.64
6,500
+0.93(+7.29%)
Nov 25, 2008
13.01
13.01
12.72
12.72
10,914
-0.19(-1.46%)
Nov 24, 2008
12.85
13.01
12.46
12.91
34,618
+0.37(+2.93%)
Nov 21, 2008
13.64
13.94
11.84
12.54
44,434
-1.11(-8.11%)
Nov 20, 2008
14.46
14.72
13.64
13.64
16,853
-0.83(-5.70%)
Nov 19, 2008
14.95
14.95
14.46
14.47
8,073
-0.33(-2.21%)
Nov 18, 2008
15.19
15.19
14.80
14.80
5,739
-0.39(-2.56%)
Nov 17, 2008
16.20
16.20
15.19
15.19
11,832
-1.32(-7.98%)
Nov 14, 2008
15.57
16.51
15.11
16.50
0
+0.62(+3.87%)
Nov 13, 2008
14.80
15.89
13.78
15.89
33,186
+0.64(+4.22%)
Nov 12, 2008
14.96
15.42
14.96
15.24
7,694
-0.31(-2.01%)
Nov 11, 2008
15.58
15.58
15.26
15.56
1,926
-0.24(-1.50%)
Nov 10, 2008
16.12
16.12
15.11
15.79
27,928
+0.05(+0.30%)
Nov 07, 2008
16.20
16.66
15.09
15.75
0
-0.76(-4.60%)
Nov 06, 2008
15.28
16.51
14.95
16.51
20,442
+0.83(+5.31%)
Nov 05, 2008
16.20
16.66
15.68
15.68
8,667
-0.52(-3.23%)
Nov 04, 2008
16.20
16.82
15.89
16.20
11,717
+0.14(+0.88%)
Nov 03, 2008
16.35
16.51
15.42
16.06
40,877
-0.46(-2.81%)
Oct 31, 2008
15.89
16.52
15.89
16.52
9,550
+0.24(+1.50%)
Oct 30, 2008
16.35
17.16
16.20
16.28
27,087
+0.86(+5.56%)
Oct 29, 2008
14.95
16.20
14.95
15.42
29,109
+0.16(+1.02%)
Oct 28, 2008
15.34
15.34
14.38
15.26
17,967
-0.69(-4.32%)
Oct 27, 2008
16.20
16.20
15.27
15.95
16,878
-0.32(-1.98%)
Oct 24, 2008
16.82
17.13
16.14
16.28
16,872
-0.55(-3.26%)
Oct 23, 2008
17.43
17.52
16.82
16.82
8,025
-0.65(-3.74%)
Oct 22, 2008
18.60
18.60
16.99
17.48
26,637
-1.14(-6.15%)
Oct 21, 2008
18.16
19.94
18.07
18.62
12,439
+0.32(+1.76%)
Oct 20, 2008
17.37
18.69
17.37
18.30
29,571
+1.26(+7.40%)
Oct 17, 2008
16.67
17.07
16.51
17.04
11,386
+0.75(+4.59%)
Oct 16, 2008
15.89
17.12
15.89
16.29
10,786
+0.03(+0.19%)
Oct 15, 2008
16.39
16.66
15.89
16.26
19,970
+0.06(+0.34%)
Oct 14, 2008
16.51
17.23
16.06
16.21
39,211
-0.06(-0.34%)
Oct 13, 2008
14.33
17.44
14.03
16.26
65,496
+2.94(+22.08%)
Oct 10, 2008
13.35
14.17
11.85
13.32
81,274
-0.85(-6.02%)
Oct 09, 2008
13.62
15.48
13.39
14.17
60,787
+0.56(+4.12%)
Oct 08, 2008
14.13
14.13
11.93
13.61
102,403
-1.11(-7.51%)
Oct 07, 2008
14.73
15.26
14.36
14.72
112,143
-0.23(-1.56%)
Oct 06, 2008
16.20
16.35
14.17
14.95
155,361
-1.87(-11.11%)
Oct 03, 2008
17.29
17.88
16.51
16.82
0
+0.46(+2.82%)
Oct 02, 2008
20.09
20.09
16.36
16.36
45,795
-3.22(-16.44%)
Oct 01, 2008
19.63
19.77
19.01
19.58
16,268
+0.03(+0.16%)
Sep 30, 2008
20.65
21.58
19.31
19.55
36,801
-1.17(-5.64%)
Sep 29, 2008
21.81
22.54
20.56
20.72
38,139
-1.37(-6.21%)
Sep 26, 2008
21.96
22.22
21.50
22.09
0
+0.28(+1.29%)
Sep 25, 2008
21.81
22.12
21.77
21.81
21,950
-0.31(-1.41%)
Sep 24, 2008
22.12
22.27
21.96
22.12
22,490
+0.22(+1.00%)
Sep 23, 2008
21.98
22.27
21.87
21.90
15,893
-0.07(-0.33%)
Sep 22, 2008
21.46
22.27
21.46
21.97
26,907
+0.79(+3.73%)
Sep 19, 2008
19.94
21.96
19.94
21.18
0
+0.71(+3.47%)
Sep 18, 2008
19.95
20.52
19.31
20.47
17,363
+0.97(+4.98%)
Sep 17, 2008
19.00
19.75
19.00
19.50
29,096
+0.11(+0.55%)
Sep 16, 2008
20.73
20.73
18.69
19.39
51,628
-1.80(-8.51%)
Sep 15, 2008
20.64
21.20
20.64
21.20
28,570
+0.04(+0.18%)
Sep 12, 2008
20.87
21.16
20.65
21.16
13,803
+0.22(+1.06%)
Sep 11, 2008
21.03
21.25
20.73
20.94
13,322
-0.53(-2.49%)
Sep 10, 2008
21.49
21.53
20.56
21.47
44,325
-0.05(-0.25%)
Sep 09, 2008
22.27
22.43
21.53
21.53
32,480
-0.92(-4.08%)
Sep 08, 2008
21.96
22.59
21.85
22.44
24,121
+0.30(+1.34%)
Sep 05, 2008
22.54
22.83
20.80
22.15
0
-0.71(-3.11%)
Sep 04, 2008
21.99
22.86
21.63
22.86
44,723
+1.30(+6.01%)
Sep 03, 2008
23.13
23.34
21.56
21.56
26,499
-1.64(-7.08%)
Sep 02, 2008
24.12
24.30
23.12
23.20
20,869
-0.89(-3.68%)
Aug 29, 2008
23.13
24.12
23.13
24.09
0
+0.53(+2.26%)
Aug 28, 2008
23.36
23.56
23.29
23.56
11,383
+0.02(+0.11%)
Aug 27, 2008
23.52
23.56
23.38
23.53
8,827
+0.19(+0.81%)
Aug 26, 2008
23.18
23.36
22.88
23.34
23,957
+0.35(+1.52%)
Aug 25, 2008
23.05
23.05
22.63
22.99
7,864
+0.06(+0.26%)
Aug 22, 2008
23.29
23.29
22.43
22.93
0
-0.22(-0.94%)
Aug 21, 2008
23.05
23.51
22.86
23.15
41,475
+0.30(+1.31%)
Aug 20, 2008
22.48
23.17
22.33
22.85
40,158
+0.22(+0.99%)
Aug 19, 2008
22.04
22.64
22.04
22.63
19,986
+0.20(+0.88%)
Aug 18, 2008
21.61
22.43
21.61
22.43
12,872
+0.34(+1.56%)
Aug 15, 2008
22.90
23.17
21.85
22.08
0
-0.96(-4.16%)
Aug 14, 2008
20.20
23.20
22.67
23.04
16,291
+0.35(+1.52%)
Aug 13, 2008
9.439
22.92
21.81
22.70
9,871
+0.58(+2.62%)
Aug 12, 2008
21.88
22.25
21.50
22.12
24,230
+0.22(+1.00%)
Aug 11, 2008
22.43
22.43
21.90
21.90
20,066
-0.72(-3.17%)
Aug 08, 2008
23.03
23.10
22.60
22.62
15,110
-0.25(-1.09%)
Aug 07, 2008
22.85
23.12
22.85
22.87
67,091
+0.12(+0.55%)
Aug 06, 2008
22.54
22.81
22.27
22.74
22,724
-0.09(-0.41%)
Aug 05, 2008
23.36
23.36
22.70
22.83
53,834
-0.76(-3.23%)
Aug 04, 2008
23.99
23.99
23.30
23.60
22,149
-0.31(-1.30%)
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.