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
Cresud Sacif ADR
(NQ:
CRESY
)
10.05
-0.16 (-1.57%)
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 (%)
Jan 30, 2009
5.643
5.643
5.314
5.363
202,140
-0.25(-4.49%)
Jan 29, 2009
5.426
5.671
5.391
5.615
370,613
+0.20(+3.75%)
Jan 28, 2009
5.475
5.475
5.321
5.412
82,347
+0.11(+2.11%)
Jan 27, 2009
5.559
5.559
5.300
5.300
285,859
-0.09(-1.69%)
Jan 26, 2009
5.209
5.426
5.160
5.391
99,304
+0.17(+3.22%)
Jan 23, 2009
5.230
5.356
5.223
5.223
49,795
-0.17(-3.12%)
Jan 22, 2009
5.083
5.426
5.083
5.391
91,484
+0.13(+2.53%)
Jan 21, 2009
5.279
5.398
5.230
5.258
92,147
-0.08(-1.44%)
Jan 20, 2009
5.146
5.398
5.041
5.335
86,593
-0.02(-0.39%)
Jan 16, 2009
5.524
5.601
5.328
5.356
109,067
-0.16(-2.92%)
Jan 15, 2009
5.461
5.671
5.314
5.517
163,447
-0.19(-3.31%)
Jan 14, 2009
6.105
6.105
5.440
5.706
302,169
-0.39(-6.43%)
Jan 13, 2009
5.958
6.098
5.818
6.098
98,780
+0.06(+1.04%)
Jan 12, 2009
6.133
6.203
5.972
6.035
91,278
-0.16(-2.60%)
Jan 09, 2009
6.161
6.224
6.070
6.196
76,332
+0.03(+0.45%)
Jan 08, 2009
6.301
6.301
6.161
6.168
73,633
-0.21(-3.29%)
Jan 07, 2009
6.301
6.427
6.301
6.378
160,155
+0.07(+1.11%)
Jan 06, 2009
6.063
6.350
6.063
6.308
186,341
+0.18(+2.85%)
Jan 05, 2009
6.231
6.231
6.014
6.133
110,263
-0.14(-2.23%)
Jan 02, 2009
6.420
6.420
6.245
6.273
130,828
+0.01(+0.11%)
Dec 31, 2008
5.951
6.357
5.951
6.266
91,016
-0.01(-0.11%)
Dec 30, 2008
6.147
6.343
6.140
6.273
340,390
+0.06(+1.01%)
Dec 29, 2008
6.042
6.294
6.042
6.210
162,235
+0.08(+1.37%)
Dec 26, 2008
6.021
6.189
6.021
6.126
46,412
+0.08(+1.27%)
Dec 24, 2008
6.035
6.133
5.965
6.049
19,364
-0.01(-0.12%)
Dec 23, 2008
6.112
6.301
5.867
6.056
90,111
-0.14(-2.26%)
Dec 22, 2008
5.965
6.301
5.965
6.196
202,503
+0.14(+2.31%)
Dec 19, 2008
5.846
6.091
5.846
6.056
156,767
+0.15(+2.61%)
Dec 18, 2008
5.951
6.042
5.839
5.902
245,532
-0.09(-1.52%)
Dec 17, 2008
5.895
6.189
5.860
5.993
278,380
-0.04(-0.58%)
Dec 16, 2008
5.664
6.294
5.636
6.028
474,180
+0.36(+6.43%)
Dec 15, 2008
5.587
5.727
5.587
5.664
101,815
+0.00(+0.00%)
Dec 12, 2008
5.391
5.755
4.901
5.664
242,651
+0.05(+0.87%)
Dec 11, 2008
5.510
5.741
5.440
5.615
228,617
+0.03(+0.50%)
Dec 10, 2008
5.643
5.678
5.475
5.587
182,979
+0.00(+0.00%)
Dec 09, 2008
5.349
5.734
5.272
5.587
299,214
+0.23(+4.31%)
Dec 08, 2008
4.817
5.496
4.817
5.356
328,781
+0.71(+15.21%)
Dec 05, 2008
4.537
4.698
4.446
4.649
196,324
-0.04(-0.90%)
Dec 04, 2008
4.341
4.719
4.215
4.691
343,971
+0.37(+8.59%)
Dec 03, 2008
4.236
4.376
4.201
4.320
252,472
+0.08(+1.98%)
Dec 02, 2008
4.201
4.278
4.187
4.236
178,775
+0.01(+0.33%)
Dec 01, 2008
4.453
4.593
4.201
4.222
447,028
-0.23(-5.19%)
Nov 28, 2008
4.124
4.453
4.124
4.453
214,420
+0.19(+4.43%)
Nov 26, 2008
3.963
4.331
3.963
4.264
159,034
+0.20(+4.82%)
Nov 25, 2008
4.117
4.362
3.998
4.068
380,311
-0.04(-1.02%)
Nov 24, 2008
4.215
4.229
4.103
4.110
331,170
-0.02(-0.51%)
Nov 21, 2008
3.851
4.194
3.767
4.131
300,478
+0.43(+11.53%)
Nov 20, 2008
4.152
4.201
3.655
3.704
498,666
-0.57(-13.28%)
Nov 19, 2008
4.439
4.803
4.026
4.271
857,801
-0.13(-2.87%)
Nov 18, 2008
3.942
4.544
3.900
4.397
476,954
+0.45(+11.35%)
Nov 17, 2008
3.501
4.110
3.501
3.949
477,090
+0.41(+11.46%)
Nov 14, 2008
3.739
3.830
3.543
3.543
339,349
-0.11(-3.07%)
Nov 13, 2008
3.347
3.655
3.312
3.655
502,336
+0.15(+4.19%)
Nov 12, 2008
3.837
3.858
3.396
3.508
573,325
-0.34(-8.91%)
Nov 11, 2008
3.921
4.026
3.718
3.851
276,463
-0.28(-6.78%)
Nov 10, 2008
4.439
4.544
3.991
4.131
307,361
-0.27(-6.05%)
Nov 07, 2008
4.103
4.481
4.061
4.397
189,381
+0.41(+10.18%)
Nov 06, 2008
3.991
4.194
3.928
3.991
321,848
-0.14(-3.39%)
Nov 05, 2008
4.152
4.446
4.061
4.131
324,364
-0.16(-3.75%)
Nov 04, 2008
4.103
4.516
3.991
4.292
283,885
+0.32(+7.92%)
Nov 03, 2008
3.795
4.061
3.578
3.977
283,622
+0.45(+12.70%)
Oct 31, 2008
3.935
3.991
3.515
3.529
554,095
-0.29(-7.52%)
Oct 30, 2008
3.893
3.893
3.606
3.816
407,047
+0.35(+10.10%)
Oct 29, 2008
3.241
3.746
3.241
3.466
444,797
+0.20(+6.00%)
Oct 28, 2008
3.501
3.571
3.248
3.269
525,679
-0.13(-3.71%)
Oct 27, 2008
3.501
3.620
3.396
3.396
248,359
-0.32(-8.49%)
Oct 24, 2008
3.487
3.746
3.185
3.711
811,279
-0.14(-3.64%)
Oct 23, 2008
3.690
3.991
3.543
3.851
1,346,020
+0.16(+4.36%)
Oct 22, 2008
5.181
5.181
3.536
3.690
1,381,077
-1.75(-32.17%)
Oct 21, 2008
5.706
5.706
4.915
5.440
414,508
-0.27(-4.66%)
Oct 20, 2008
5.454
5.748
5.209
5.706
206,125
+0.50(+9.54%)
Oct 17, 2008
4.873
6.350
4.873
5.209
152,491
+0.15(+3.05%)
Oct 16, 2008
4.866
5.146
4.733
5.055
336,752
+0.16(+3.29%)
Oct 15, 2008
5.111
5.251
4.796
4.894
265,679
-0.22(-4.25%)
Oct 14, 2008
5.720
5.783
5.111
5.111
313,086
-0.49(-8.75%)
Oct 13, 2008
4.999
5.601
4.999
5.601
323,094
+0.72(+14.78%)
Oct 10, 2008
5.181
5.601
4.551
4.880
1,004,182
-0.79(-13.95%)
Oct 09, 2008
6.301
6.343
5.167
5.671
328,387
-0.81(-12.43%)
Oct 08, 2008
6.350
6.525
5.783
6.476
364,298
-0.13(-2.01%)
Oct 07, 2008
6.798
6.948
6.483
6.609
338,416
-0.33(-4.74%)
Oct 06, 2008
7.036
7.267
6.581
6.938
888,093
-0.33(-4.53%)
Oct 03, 2008
7.351
7.358
7.176
7.267
97,472
+0.05(+0.68%)
Oct 02, 2008
7.351
7.484
7.141
7.218
270,768
-0.27(-3.55%)
Oct 01, 2008
7.442
7.701
7.351
7.484
133,536
+0.13(+1.81%)
Sep 30, 2008
7.323
7.526
7.008
7.351
291,755
-0.01(-0.10%)
Sep 29, 2008
7.519
7.624
7.176
7.358
300,694
-0.29(-3.75%)
Sep 26, 2008
7.869
7.911
7.589
7.645
167,460
-0.17(-2.15%)
Sep 25, 2008
7.771
8.100
7.561
7.813
147,527
+0.27(+3.53%)
Sep 24, 2008
7.491
7.743
7.435
7.547
390,667
-0.04(-0.46%)
Sep 23, 2008
7.505
7.806
7.498
7.582
381,903
-0.07(-0.91%)
Sep 22, 2008
7.792
7.827
7.596
7.652
184,187
-0.14(-1.80%)
Sep 19, 2008
8.114
8.114
7.722
7.792
138,565
+0.08(+1.09%)
Sep 18, 2008
7.470
7.820
7.176
7.708
341,435
+0.21(+2.80%)
Sep 17, 2008
7.708
7.757
7.351
7.498
318,632
-0.32(-4.12%)
Sep 16, 2008
7.596
7.820
7.470
7.820
321,016
+0.12(+1.55%)
Sep 15, 2008
7.435
7.722
7.435
7.701
187,621
+0.00(+0.00%)
Sep 12, 2008
7.449
7.792
7.421
7.701
130,814
+0.11(+1.48%)
Sep 11, 2008
7.659
7.680
7.508
7.589
90,410
-0.03(-0.37%)
Sep 10, 2008
7.428
7.701
7.421
7.617
138,193
+0.19(+2.54%)
Sep 09, 2008
7.680
7.715
7.428
7.428
220,783
-0.24(-3.11%)
Sep 08, 2008
7.904
8.149
7.666
7.666
125,479
+0.08(+1.11%)
Sep 05, 2008
7.533
7.715
7.393
7.582
187,754
-0.06(-0.73%)
Sep 04, 2008
7.778
7.854
7.533
7.638
144,240
-0.15(-1.89%)
Sep 03, 2008
7.757
7.953
7.701
7.785
124,242
+0.09(+1.18%)
Sep 02, 2008
7.638
7.869
7.638
7.694
178,737
-0.01(-0.09%)
Aug 29, 2008
7.701
7.841
7.701
7.701
83,701
-0.05(-0.68%)
Aug 28, 2008
7.904
7.911
7.673
7.754
173,567
+0.05(+0.59%)
Aug 27, 2008
7.533
7.841
7.484
7.708
182,355
+0.29(+3.87%)
Aug 26, 2008
7.561
7.596
7.071
7.421
381,646
-0.14(-1.85%)
Aug 25, 2008
7.778
7.778
7.540
7.561
98,140
-0.25(-3.14%)
Aug 22, 2008
7.834
7.889
7.757
7.806
135,610
+0.04(+0.45%)
Aug 21, 2008
7.778
7.841
7.722
7.771
94,614
-0.11(-1.42%)
Aug 20, 2008
7.841
7.974
7.841
7.883
76,049
+0.01(+0.09%)
Aug 19, 2008
8.338
8.401
7.813
7.876
316,701
-0.53(-6.25%)
Aug 18, 2008
8.548
8.597
8.401
8.401
212,240
-0.01(-0.08%)
Aug 15, 2008
8.317
8.471
8.317
8.408
108,809
-0.01(-0.08%)
Aug 14, 2008
8.576
8.581
8.366
8.415
308,570
-0.16(-1.88%)
Aug 13, 2008
8.653
8.653
8.436
8.576
142,439
-0.01(-0.08%)
Aug 12, 2008
8.765
8.821
8.576
8.583
613,480
-0.25(-2.85%)
Aug 11, 2008
8.751
8.940
8.702
8.835
227,422
+0.01(+0.08%)
Aug 08, 2008
8.961
8.970
8.751
8.828
231,113
-0.15(-1.71%)
Aug 07, 2008
9.038
9.045
8.961
8.982
304,550
-0.17(-1.84%)
Aug 06, 2008
9.108
9.164
8.972
9.150
177,161
+0.11(+1.16%)
Aug 05, 2008
8.933
9.129
8.933
9.045
117,234
+0.11(+1.25%)
Aug 04, 2008
9.304
9.304
8.926
8.933
106,692
-0.38(-4.06%)
Aug 01, 2008
9.276
9.346
9.192
9.311
204,818
+0.00(+0.00%)
Jul 31, 2008
9.563
9.563
9.171
9.311
116,072
-0.18(-1.85%)
Jul 30, 2008
9.290
9.500
9.290
9.486
70,632
+0.29(+3.12%)
Jul 29, 2008
9.199
9.290
9.099
9.199
157,321
-0.04(-0.38%)
Jul 28, 2008
9.304
9.437
9.234
9.234
133,722
-0.20(-2.08%)
Jul 25, 2008
9.879
9.879
9.416
9.430
94,651
-0.25(-2.60%)
Jul 24, 2008
9.626
9.802
9.598
9.682
153,268
-0.04(-0.43%)
Jul 23, 2008
10.39
10.40
9.570
9.724
478,558
-0.57(-5.51%)
Jul 22, 2008
10.40
10.40
10.20
10.29
104,899
-0.07(-0.68%)
Jul 21, 2008
10.27
10.49
10.22
10.36
125,425
+0.23(+2.28%)
Jul 18, 2008
10.30
10.43
9.998
10.13
126,644
-0.06(-0.55%)
Jul 17, 2008
10.19
10.58
10.14
10.19
193,998
+0.18(+1.82%)
Jul 16, 2008
9.556
10.02
9.458
10.00
194,281
+0.49(+5.15%)
Jul 15, 2008
9.353
9.647
9.318
9.514
593,506
-0.10(-1.02%)
Jul 14, 2008
9.696
9.794
9.556
9.612
128,443
+0.01(+0.07%)
Jul 11, 2008
9.724
9.787
9.500
9.605
316,013
-0.20(-2.00%)
Jul 10, 2008
9.773
9.866
9.605
9.802
307,105
+0.11(+1.08%)
Jul 09, 2008
9.325
10.05
9.325
9.696
294,974
+0.29(+3.13%)
Jul 08, 2008
9.353
9.451
9.220
9.402
168,584
+0.05(+0.52%)
Jul 07, 2008
9.612
9.626
9.311
9.353
221,880
-0.28(-2.91%)
Jul 04, 2008
9.851
9.921
9.619
9.633
110,817
+0.00(+0.00%)
Jul 03, 2008
9.851
9.921
9.619
9.633
110,817
-0.20(-1.99%)
Jul 02, 2008
10.17
10.34
9.802
9.829
190,982
-0.25(-2.50%)
Jul 01, 2008
10.49
10.49
10.05
10.08
148,775
-0.32(-3.10%)
Jun 30, 2008
10.13
10.55
10.12
10.40
326,685
+0.27(+2.62%)
Jun 27, 2008
10.51
10.56
10.12
10.14
192,302
-0.46(-4.30%)
Jun 26, 2008
10.57
10.77
10.47
10.59
303,949
+0.02(+0.20%)
Jun 25, 2008
10.49
10.61
10.37
10.57
264,606
+0.21(+2.03%)
Jun 24, 2008
10.51
10.54
10.19
10.36
349,409
-0.11(-1.00%)
Jun 23, 2008
10.61
10.62
10.42
10.47
374,914
-0.07(-0.66%)
Jun 20, 2008
10.60
10.60
10.40
10.54
546,763
-0.05(-0.46%)
Jun 19, 2008
10.40
10.59
10.19
10.59
208,126
+0.10(+1.00%)
Jun 18, 2008
10.74
10.75
10.41
10.48
170,222
-0.19(-1.77%)
Jun 17, 2008
10.71
10.72
10.64
10.67
138,643
-0.04(-0.39%)
Jun 16, 2008
10.71
10.71
10.50
10.71
204,170
+0.01(+0.07%)
Jun 13, 2008
10.63
10.74
10.61
10.70
173,486
+0.04(+0.39%)
Jun 12, 2008
10.81
10.81
10.60
10.66
332,296
+0.02(+0.20%)
Jun 11, 2008
10.31
10.70
10.31
10.64
348,385
+0.10(+0.93%)
Jun 10, 2008
10.55
10.63
10.50
10.54
163,466
-0.10(-0.92%)
Jun 09, 2008
10.80
10.84
10.63
10.64
243,775
-0.08(-0.78%)
Jun 06, 2008
10.66
10.82
10.62
10.73
177,282
-0.04(-0.33%)
Jun 05, 2008
10.43
10.82
10.41
10.76
293,370
+0.22(+2.13%)
Jun 04, 2008
10.43
10.56
10.33
10.54
346,121
+0.04(+0.40%)
Jun 03, 2008
10.70
10.71
10.33
10.49
308,151
-0.11(-0.99%)
Jun 02, 2008
10.40
10.61
10.29
10.60
207,335
+0.43(+4.20%)
May 30, 2008
10.87
10.93
10.15
10.17
671,650
-0.81(-7.33%)
May 29, 2008
10.77
11.01
10.71
10.98
108,697
+0.13(+1.16%)
May 28, 2008
11.21
11.21
10.73
10.85
115,949
-0.35(-3.12%)
May 27, 2008
11.03
11.26
11.00
11.20
175,298
+0.23(+2.11%)
May 26, 2008
11.05
11.11
10.89
10.97
105,975
+0.00(+0.00%)
May 23, 2008
11.05
11.11
10.89
10.97
105,975
-0.13(-1.14%)
May 22, 2008
10.85
11.26
10.85
11.10
148,961
+0.07(+0.63%)
May 21, 2008
10.74
11.19
10.73
11.03
182,040
+0.13(+1.22%)
May 20, 2008
11.02
11.21
10.83
10.89
209,210
-0.13(-1.14%)
May 19, 2008
11.06
11.24
10.96
11.02
183,650
-0.08(-0.69%)
May 16, 2008
11.01
11.31
10.91
11.10
501,192
+0.39(+3.60%)
May 15, 2008
10.48
10.91
10.43
10.71
417,304
+0.39(+3.73%)
May 14, 2008
10.45
10.59
10.33
10.33
304,467
-0.18(-1.67%)
May 13, 2008
10.69
10.85
10.36
10.50
199,313
+0.00(+0.00%)
May 12, 2008
10.54
10.66
10.36
10.50
201,099
+0.04(+0.33%)
May 09, 2008
11.04
11.04
10.41
10.47
417,223
-0.56(-5.08%)
May 08, 2008
11.23
11.24
10.92
11.03
200,160
-0.12(-1.07%)
May 07, 2008
11.65
11.73
11.08
11.15
216,942
-0.40(-3.46%)
May 06, 2008
11.46
11.72
11.38
11.54
145,380
+0.20(+1.79%)
May 05, 2008
11.45
11.50
11.28
11.34
211,212
-0.12(-1.04%)
May 02, 2008
11.01
11.50
11.01
11.46
197,012
+0.34(+3.09%)
May 01, 2008
11.36
11.36
10.84
11.12
199,308
-0.33(-2.87%)
Apr 30, 2008
11.62
11.67
11.29
11.45
286,126
-0.20(-1.74%)
Apr 29, 2008
11.82
11.83
11.61
11.65
154,200
-0.24(-2.00%)
Apr 28, 2008
11.62
11.97
11.54
11.89
247,353
+0.20(+1.68%)
Apr 25, 2008
11.73
11.73
11.54
11.69
285,243
+0.11(+0.97%)
Apr 24, 2008
11.61
11.64
11.35
11.58
190,212
+0.02(+0.18%)
Apr 23, 2008
11.73
11.73
11.42
11.56
194,343
+0.00(+0.00%)
Apr 22, 2008
11.82
11.83
11.42
11.56
251,918
-0.18(-1.49%)
Apr 21, 2008
11.06
11.75
11.06
11.73
478,888
+0.57(+5.08%)
Apr 18, 2008
11.19
11.19
11.01
11.17
306,084
+0.04(+0.31%)
Apr 17, 2008
11.03
11.27
10.82
11.13
299,625
+0.37(+3.45%)
Apr 16, 2008
10.70
10.99
10.68
10.76
385,541
+0.11(+1.05%)
Apr 15, 2008
10.72
10.94
10.50
10.65
118,011
-0.02(-0.20%)
Apr 14, 2008
10.68
10.72
10.61
10.67
154,830
+0.01(+0.13%)
Apr 11, 2008
10.90
10.90
10.58
10.66
116,610
-0.15(-1.42%)
Apr 10, 2008
10.87
10.93
10.78
10.81
268,420
+0.03(+0.26%)
Apr 09, 2008
10.81
10.91
10.70
10.78
490,792
+0.07(+0.65%)
Apr 08, 2008
10.81
10.91
10.64
10.71
293,618
-0.11(-1.04%)
Apr 07, 2008
10.82
10.88
10.75
10.82
172,700
+0.16(+1.51%)
Apr 04, 2008
10.79
10.84
10.66
10.66
300,128
+0.06(+0.53%)
Apr 03, 2008
10.75
10.75
10.54
10.61
83,287
-0.15(-1.37%)
Apr 02, 2008
10.75
10.79
10.69
10.75
152,111
+0.01(+0.07%)
Apr 01, 2008
10.82
10.97
10.69
10.75
821,638
-0.12(-1.10%)
Mar 31, 2008
10.85
11.01
10.71
10.87
318,358
-0.04(-0.32%)
Mar 28, 2008
10.68
11.06
10.68
10.90
125,266
-0.10(-0.95%)
Mar 27, 2008
11.03
11.06
10.88
11.01
112,078
-0.01(-0.06%)
Mar 26, 2008
11.12
11.12
10.79
11.01
250,224
+0.13(+1.16%)
Mar 25, 2008
10.79
10.96
10.63
10.89
360,483
+0.08(+0.78%)
Mar 24, 2008
10.09
10.80
10.06
10.80
352,253
+1.01(+10.29%)
Mar 21, 2008
9.900
10.09
9.591
9.794
375,918
+0.00(+0.00%)
Mar 20, 2008
9.900
10.09
9.591
9.794
375,918
-0.06(-0.57%)
Mar 19, 2008
10.38
10.52
9.689
9.851
835,693
-0.37(-3.63%)
Mar 18, 2008
10.13
10.56
10.08
10.22
383,477
+0.07(+0.69%)
Mar 17, 2008
10.77
10.77
10.01
10.15
687,903
-0.54(-5.04%)
Mar 14, 2008
10.70
10.81
10.40
10.69
818,153
+0.23(+2.17%)
Mar 13, 2008
10.50
10.99
10.42
10.46
915,705
-0.08(-0.76%)
Mar 12, 2008
10.65
10.82
10.41
10.54
2,019,021
-0.17(-1.57%)
Mar 11, 2008
10.89
11.24
10.65
10.71
459,955
-0.32(-2.86%)
Mar 10, 2008
11.52
11.55
10.61
11.03
512,221
-0.62(-5.29%)
Mar 07, 2008
11.73
12.00
11.41
11.64
472,843
-0.29(-2.46%)
Mar 06, 2008
12.18
12.18
11.91
11.94
207,931
-0.18(-1.44%)
Mar 05, 2008
12.29
12.32
12.08
12.11
221,414
-0.06(-0.52%)
Mar 04, 2008
12.34
12.34
12.03
12.17
129,851
-0.08(-0.63%)
Mar 03, 2008
12.50
12.59
12.19
12.25
193,808
-0.17(-1.35%)
Feb 29, 2008
12.71
12.71
12.25
12.42
268,096
-0.20(-1.55%)
Feb 28, 2008
12.90
12.90
12.56
12.62
241,420
-0.20(-1.53%)
Feb 27, 2008
12.84
12.91
12.73
12.81
276,036
-0.11(-0.82%)
Feb 26, 2008
12.78
12.95
12.61
12.92
219,442
+0.17(+1.33%)
Feb 25, 2008
12.61
12.84
12.49
12.75
172,705
+0.22(+1.73%)
Feb 22, 2008
12.75
12.75
12.43
12.53
192,187
-0.04(-0.28%)
Feb 21, 2008
12.85
12.95
12.43
12.57
116,233
-0.28(-2.18%)
Feb 20, 2008
13.09
13.09
12.69
12.85
166,178
-0.09(-0.70%)
Feb 19, 2008
13.37
13.40
12.89
12.94
218,500
+0.01(+0.05%)
Feb 18, 2008
13.13
13.13
12.73
12.93
190,380
+0.00(+0.00%)
Feb 15, 2008
13.13
13.13
12.73
12.93
190,380
+0.09(+0.71%)
Feb 14, 2008
12.92
12.95
12.62
12.84
599,428
+0.10(+0.81%)
Feb 13, 2008
12.29
12.87
12.29
12.74
146,066
+0.42(+3.37%)
Feb 12, 2008
12.03
12.45
12.03
12.32
178,539
+0.14(+1.15%)
Feb 11, 2008
12.10
12.18
11.91
12.18
98,770
+0.27(+2.29%)
Feb 08, 2008
12.22
12.22
11.90
11.91
48,105
-0.17(-1.39%)
Feb 07, 2008
12.24
12.24
11.90
12.08
203,238
-0.07(-0.58%)
Feb 06, 2008
12.18
12.48
12.11
12.15
123,415
+0.01(+0.12%)
Feb 05, 2008
12.36
12.36
12.06
12.13
70,290
-0.15(-1.26%)
Feb 04, 2008
12.25
12.42
12.20
12.29
149,622
+0.05(+0.40%)
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.