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
)
8.170
-0.030 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2009
12.71
12.71
12.39
12.50
8,395
-0.14(-1.13%)
Nov 27, 2009
12.76
12.76
12.35
12.64
11,126
-0.38(-2.93%)
Nov 25, 2009
13.23
13.23
12.87
13.02
8,385
-0.24(-1.78%)
Nov 24, 2009
13.32
13.60
12.71
13.26
14,245
-0.20(-1.49%)
Nov 23, 2009
12.91
13.48
12.87
13.46
29,623
+0.64(+4.97%)
Nov 20, 2009
12.58
12.87
12.58
12.82
18,709
+0.17(+1.34%)
Nov 19, 2009
13.05
13.05
12.59
12.65
15,329
-0.29(-2.26%)
Nov 18, 2009
12.85
13.30
12.85
12.94
22,076
+0.22(+1.71%)
Nov 17, 2009
12.35
13.02
12.34
12.72
23,769
+0.32(+2.60%)
Nov 16, 2009
11.88
12.40
11.88
12.40
54,179
+0.52(+4.36%)
Nov 13, 2009
12.35
12.28
11.88
11.88
7,740
-0.46(-3.74%)
Nov 12, 2009
12.07
12.48
11.83
12.35
55,253
+0.41(+3.43%)
Nov 11, 2009
11.54
12.05
11.47
11.94
29,600
+0.47(+4.05%)
Nov 10, 2009
11.57
11.67
11.44
11.47
10,094
-0.09(-0.76%)
Nov 09, 2009
11.49
11.56
11.49
11.56
1,612
-0.04(-0.31%)
Nov 06, 2009
11.63
11.63
11.57
11.60
6,127
+0.03(+0.30%)
Nov 05, 2009
11.60
11.60
11.43
11.56
25,630
+0.12(+1.05%)
Nov 04, 2009
11.16
11.47
11.16
11.44
11,691
+0.20(+1.79%)
Nov 03, 2009
11.42
11.69
11.17
11.24
34,663
+0.03(+0.28%)
Nov 02, 2009
11.27
11.57
11.19
11.21
27,091
+0.05(+0.42%)
Oct 30, 2009
11.17
11.30
11.16
11.16
15,480
+0.00(+0.00%)
Oct 29, 2009
11.01
11.47
11.01
11.16
11,755
+0.06(+0.56%)
Oct 28, 2009
11.47
11.67
11.01
11.10
10,110
-0.36(-3.11%)
Oct 27, 2009
11.38
11.50
11.21
11.46
12,900
+0.22(+1.93%)
Oct 26, 2009
11.24
11.35
11.24
11.24
10,810
+0.08(+0.70%)
Oct 23, 2009
11.02
11.16
11.02
11.16
13,397
+0.19(+1.69%)
Oct 22, 2009
11.00
11.01
10.69
10.98
24,117
-0.03(-0.28%)
Oct 21, 2009
11.11
11.27
11.00
11.01
46,232
-0.09(-0.84%)
Oct 20, 2009
11.19
11.35
11.10
11.10
11,329
-0.04(-0.36%)
Oct 19, 2009
10.94
11.43
10.94
11.14
12,271
-0.07(-0.66%)
Oct 16, 2009
11.16
11.43
11.02
11.21
12,155
-0.13(-1.17%)
Oct 15, 2009
11.53
11.63
11.21
11.35
55,975
-0.01(-0.11%)
Oct 14, 2009
11.39
11.43
11.12
11.36
28,729
+0.05(+0.41%)
Oct 13, 2009
10.85
11.32
10.77
11.31
22,763
+0.31(+2.79%)
Oct 12, 2009
10.23
11.01
10.08
11.01
20,811
+0.61(+5.85%)
Oct 09, 2009
10.36
10.54
10.35
10.40
2,892
+0.09(+0.86%)
Oct 08, 2009
10.06
10.39
10.000
10.31
6,530
+0.08(+0.76%)
Oct 07, 2009
10.70
10.83
10.23
10.23
15,609
-0.35(-3.28%)
Oct 06, 2009
10.54
10.85
10.54
10.58
6,072
+0.13(+1.26%)
Oct 05, 2009
9.965
10.45
9.965
10.45
5,873
+0.14(+1.33%)
Oct 02, 2009
10.23
10.60
10.23
10.31
2,902
-0.16(-1.49%)
Oct 01, 2009
10.53
10.77
10.47
10.47
6,347
-0.06(-0.58%)
Sep 30, 2009
10.08
10.53
9.984
10.53
33,560
+0.59(+5.96%)
Sep 29, 2009
9.922
10.11
9.891
9.934
17,560
+0.01(+0.12%)
Sep 28, 2009
9.457
10.05
9.162
9.922
46,426
+0.11(+1.16%)
Sep 25, 2009
10.36
10.36
9.531
9.809
56,762
-0.67(-6.41%)
Sep 24, 2009
10.53
10.53
10.23
10.48
7,411
-0.05(-0.47%)
Sep 23, 2009
10.91
11.13
10.53
10.53
34,831
-0.45(-4.12%)
Sep 22, 2009
10.80
11.13
10.79
10.98
29,097
+0.49(+4.66%)
Sep 21, 2009
10.36
10.85
10.36
10.49
13,629
+0.12(+1.14%)
Sep 18, 2009
10.53
10.53
10.23
10.37
15,951
-0.26(-2.45%)
Sep 17, 2009
10.53
10.77
10.53
10.64
11,523
-0.03(-0.29%)
Sep 16, 2009
10.77
10.81
10.55
10.67
10,288
+0.16(+1.50%)
Sep 15, 2009
9.938
10.84
9.922
10.51
32,961
-0.05(-0.46%)
Sep 14, 2009
10.73
10.76
10.08
10.56
38,956
-0.17(-1.59%)
Sep 11, 2009
10.70
10.92
10.70
10.73
24,243
+0.03(+0.29%)
Sep 10, 2009
10.59
10.71
10.29
10.70
31,400
+0.33(+3.14%)
Sep 09, 2009
10.32
10.77
10.32
10.37
77,648
+0.03(+0.27%)
Sep 08, 2009
9.023
10.70
8.973
10.34
70,243
+1.37(+15.27%)
Sep 04, 2009
8.542
8.976
8.509
8.973
31,883
+0.58(+6.91%)
Sep 03, 2009
8.263
8.527
8.263
8.393
7,869
+0.19(+2.34%)
Sep 02, 2009
8.310
8.651
8.062
8.201
18,370
-0.11(-1.27%)
Sep 01, 2009
9.153
9.451
8.307
8.307
32,370
-0.81(-8.88%)
Aug 31, 2009
8.666
9.302
8.666
9.116
43,558
+0.45(+5.19%)
Aug 28, 2009
8.524
8.703
8.480
8.666
36,428
+0.22(+2.57%)
Aug 27, 2009
8.217
8.449
8.217
8.449
20,550
+0.23(+2.83%)
Aug 26, 2009
7.835
8.226
7.835
8.217
100,063
+0.16(+1.92%)
Aug 25, 2009
7.997
8.062
7.800
8.062
22,082
+0.19(+2.36%)
Aug 24, 2009
7.783
7.900
7.705
7.876
41,665
+0.25(+3.25%)
Aug 21, 2009
7.699
8.124
7.628
7.628
42,443
-0.08(-1.01%)
Aug 20, 2009
7.562
7.705
7.536
7.705
10,981
+0.16(+2.05%)
Aug 19, 2009
7.593
7.597
7.519
7.550
6,208
-0.03(-0.38%)
Aug 18, 2009
7.519
7.596
7.519
7.579
8,711
+0.14(+1.84%)
Aug 17, 2009
7.513
7.519
7.364
7.441
13,142
-0.26(-3.42%)
Aug 14, 2009
7.705
7.705
7.469
7.705
13,674
+0.02(+0.20%)
Aug 13, 2009
7.690
7.690
7.600
7.690
23,285
+0.06(+0.81%)
Aug 12, 2009
7.705
7.752
7.628
7.628
25,946
-0.02(-0.32%)
Aug 11, 2009
7.628
7.752
7.593
7.652
31,435
+0.01(+0.10%)
Aug 10, 2009
7.832
7.956
7.597
7.645
25,530
-0.00(-0.04%)
Aug 07, 2009
7.596
7.854
7.590
7.647
38,089
+0.05(+0.67%)
Aug 06, 2009
7.643
7.643
7.348
7.597
38,008
+0.00(+0.00%)
Aug 05, 2009
7.755
7.755
7.550
7.597
76,649
-0.22(-2.75%)
Aug 04, 2009
8.028
8.028
7.643
7.812
34,331
+0.08(+1.02%)
Aug 03, 2009
7.556
7.736
7.510
7.733
66,238
+0.33(+4.44%)
Jul 31, 2009
7.457
7.500
7.401
7.404
19,483
-0.04(-0.50%)
Jul 30, 2009
7.590
7.590
7.398
7.441
14,190
+0.05(+0.63%)
Jul 29, 2009
7.441
7.473
7.348
7.395
96,432
-0.05(-0.63%)
Jul 28, 2009
7.593
7.593
7.321
7.441
12,910
+0.00(+0.00%)
Jul 27, 2009
7.441
7.597
7.432
7.441
18,931
+0.08(+1.05%)
Jul 24, 2009
7.435
7.721
7.364
7.364
72,824
-0.08(-1.04%)
Jul 23, 2009
7.228
7.441
7.228
7.441
21,311
+0.12(+1.60%)
Jul 22, 2009
7.265
7.325
7.162
7.325
5,805
+0.19(+2.66%)
Jul 21, 2009
7.125
7.286
7.125
7.135
16,777
+0.00(+0.04%)
Jul 20, 2009
7.410
7.410
7.131
7.131
29,297
-0.03(-0.43%)
Jul 17, 2009
7.469
7.469
7.162
7.162
2,257
-0.25(-3.35%)
Jul 16, 2009
7.138
7.410
7.138
7.410
10,546
+0.05(+0.63%)
Jul 15, 2009
7.038
7.612
7.014
7.364
34,096
+0.33(+4.63%)
Jul 14, 2009
7.135
7.212
7.023
7.038
27,575
-0.13(-1.82%)
Jul 13, 2009
7.441
7.441
7.159
7.169
6,108
-0.27(-3.67%)
Jul 10, 2009
7.519
7.519
7.193
7.441
18,722
-0.17(-2.24%)
Jul 09, 2009
7.752
7.752
7.519
7.612
28,407
-0.15(-1.93%)
Jul 08, 2009
8.099
8.173
7.752
7.762
24,962
-0.31(-3.83%)
Jul 07, 2009
8.065
8.071
8.062
8.071
5,482
-0.07(-0.88%)
Jul 06, 2009
8.297
8.589
8.139
8.142
10,949
-0.12(-1.46%)
Jul 02, 2009
8.334
8.393
8.263
8.263
6,450
-0.09(-1.04%)
Jul 01, 2009
8.411
8.412
8.338
8.350
2,257
+0.02(+0.19%)
Jun 30, 2009
8.356
8.424
8.334
8.334
9,514
-0.15(-1.75%)
Jun 29, 2009
8.409
8.485
8.385
8.483
4,837
+0.11(+1.33%)
Jun 26, 2009
8.372
8.372
8.372
8.372
322
-0.04(-0.52%)
Jun 25, 2009
8.663
8.666
8.415
8.415
13,706
+0.00(+0.02%)
Jun 24, 2009
8.375
8.691
8.375
8.414
6,811
+0.03(+0.41%)
Jun 23, 2009
8.375
8.589
8.372
8.379
12,255
-0.04(-0.46%)
Jun 22, 2009
8.418
8.433
8.418
8.418
2,902
+0.01(+0.11%)
Jun 19, 2009
8.527
8.547
8.409
8.409
6,601
-0.12(-1.38%)
Jun 18, 2009
8.490
8.589
8.372
8.527
17,415
-0.01(-0.14%)
Jun 17, 2009
8.589
8.589
8.538
8.538
5,108
-0.03(-0.41%)
Jun 16, 2009
8.434
8.595
8.418
8.573
9,046
+0.03(+0.36%)
Jun 15, 2009
8.573
8.589
8.449
8.542
19,589
-0.06(-0.72%)
Jun 12, 2009
8.676
8.743
8.471
8.604
9,823
-0.07(-0.82%)
Jun 11, 2009
8.682
8.697
8.651
8.676
10,320
+0.13(+1.56%)
Jun 10, 2009
8.558
8.662
8.381
8.542
4,837
+0.12(+1.44%)
Jun 09, 2009
8.573
8.801
8.400
8.421
18,518
-0.14(-1.59%)
Jun 08, 2009
8.793
8.793
8.527
8.558
13,674
-0.36(-4.00%)
Jun 05, 2009
8.976
8.976
8.778
8.914
11,571
-0.06(-0.69%)
Jun 04, 2009
8.775
8.976
8.682
8.976
12,820
+0.20(+2.30%)
Jun 03, 2009
8.682
8.806
8.527
8.775
10,256
-0.04(-0.42%)
Jun 02, 2009
8.874
8.874
8.623
8.812
3,225
-0.10(-1.15%)
Jun 01, 2009
8.874
8.914
8.372
8.914
17,577
+0.42(+4.93%)
May 29, 2009
8.186
8.511
8.158
8.496
17,496
+0.31(+3.79%)
May 28, 2009
8.065
8.186
8.065
8.186
6,450
+0.06(+0.76%)
May 27, 2009
8.496
8.496
8.068
8.124
13,342
-0.40(-4.64%)
May 22, 2009
8.521
8.519
8.519
8.519
13,545
+0.04(+0.46%)
May 21, 2009
8.595
8.713
8.400
8.480
81,825
-0.02(-0.25%)
May 20, 2009
8.629
8.629
8.418
8.502
28,226
-0.24(-2.70%)
May 19, 2009
8.641
8.818
8.418
8.738
36,131
-0.02(-0.24%)
May 18, 2009
8.517
8.759
8.452
8.759
9,717
+0.07(+0.86%)
May 15, 2009
9.020
9.124
8.685
8.685
41,301
-0.55(-5.94%)
May 14, 2009
8.868
9.234
8.868
9.234
8,062
+0.37(+4.13%)
May 13, 2009
8.843
9.302
8.843
8.868
8,707
-0.56(-5.92%)
May 12, 2009
9.147
9.612
9.147
9.426
6,611
+0.36(+3.93%)
May 11, 2009
9.457
9.463
9.069
9.069
8,385
-0.67(-6.85%)
May 08, 2009
9.302
9.736
9.258
9.736
10,672
+0.60(+6.55%)
May 07, 2009
8.759
9.348
8.728
9.138
7,740
+0.41(+4.73%)
May 06, 2009
8.558
8.725
8.558
8.725
8,546
+0.12(+1.44%)
May 05, 2009
8.424
8.635
8.424
8.601
10,646
-0.08(-0.93%)
May 04, 2009
8.682
8.682
8.584
8.682
28,374
+0.22(+2.56%)
May 01, 2009
8.595
8.759
8.449
8.465
9,282
-0.03(-0.38%)
Apr 30, 2009
8.595
8.694
8.460
8.497
4,312
-0.11(-1.24%)
Apr 29, 2009
8.496
8.697
8.496
8.604
1,612
+0.09(+1.06%)
Apr 28, 2009
8.189
8.741
8.189
8.514
14,642
-0.09(-1.05%)
Apr 27, 2009
8.381
8.604
8.378
8.604
8,101
+0.20(+2.43%)
Apr 24, 2009
8.669
8.669
8.400
8.400
3,386
+0.03(+0.34%)
Apr 23, 2009
8.396
8.406
8.372
8.372
5,998
-0.02(-0.19%)
Apr 22, 2009
8.378
8.635
8.372
8.387
11,707
+0.01(+0.15%)
Apr 21, 2009
8.558
8.961
8.372
8.375
13,126
-0.03(-0.33%)
Apr 20, 2009
8.685
8.685
8.403
8.403
8,707
-0.15(-1.81%)
Apr 17, 2009
8.527
8.635
8.449
8.558
24,211
-0.08(-0.90%)
Apr 16, 2009
8.796
8.796
8.635
8.635
5,969
+0.07(+0.87%)
Apr 15, 2009
8.201
8.812
8.000
8.561
32,690
+0.34(+4.19%)
Apr 14, 2009
8.193
8.384
8.062
8.217
4,992
-0.08(-0.97%)
Apr 13, 2009
8.527
9.049
8.214
8.297
15,996
-0.38(-4.43%)
Apr 09, 2009
9.162
9.162
8.527
8.682
17,738
-0.01(-0.07%)
Apr 08, 2009
8.604
8.747
8.341
8.688
16,512
+0.01(+0.07%)
Apr 07, 2009
8.682
8.844
8.682
8.682
6,611
-0.20(-2.27%)
Apr 06, 2009
8.527
8.992
8.527
8.883
8,362
+0.20(+2.32%)
Apr 03, 2009
8.372
8.801
8.369
8.682
2,902
+0.31(+3.70%)
Apr 02, 2009
8.372
8.372
8.372
8.372
967
+0.00(+0.00%)
Apr 01, 2009
7.762
8.434
7.762
8.372
10,117
+0.22(+2.66%)
Mar 31, 2009
8.682
8.682
7.783
8.155
7,740
+0.40(+5.20%)
Mar 30, 2009
7.755
8.012
7.690
7.752
29,887
-1.01(-11.50%)
Mar 26, 2009
8.372
8.837
8.372
8.759
7,991
+0.59(+7.21%)
Mar 25, 2009
8.263
8.542
7.907
8.170
5,160
+0.26(+3.33%)
Mar 24, 2009
8.945
8.945
7.907
7.907
7,740
-0.34(-4.17%)
Mar 23, 2009
8.992
8.992
8.251
8.251
27,587
-0.02(-0.22%)
Mar 20, 2009
8.635
8.682
7.928
8.269
13,432
-0.03(-0.31%)
Mar 19, 2009
7.829
8.294
7.814
8.294
13,294
+0.54(+7.00%)
Mar 18, 2009
7.860
8.139
7.131
7.752
13,868
+0.02(+0.20%)
Mar 17, 2009
7.900
8.006
7.379
7.736
7,417
-0.54(-6.48%)
Mar 16, 2009
7.606
8.294
7.606
8.272
20,857
+1.02(+14.07%)
Mar 13, 2009
7.410
8.195
7.131
7.252
0
+0.12(+1.70%)
Mar 12, 2009
7.317
7.441
6.921
7.131
9,997
-0.05(-0.65%)
Mar 11, 2009
7.426
7.535
7.135
7.178
12,578
+0.05(+0.65%)
Mar 10, 2009
6.127
7.440
6.127
7.131
13,313
+0.86(+13.78%)
Mar 09, 2009
6.545
6.545
6.031
6.268
11,323
-0.09(-1.40%)
Mar 06, 2009
6.186
6.356
6.059
6.356
0
+0.31(+5.13%)
Mar 05, 2009
6.662
6.821
6.046
6.046
7,417
-0.47(-7.19%)
Mar 04, 2009
6.190
6.800
5.969
6.514
10,994
+0.62(+10.58%)
Mar 02, 2009
6.750
7.032
5.891
5.891
22,979
-1.17(-16.57%)
Feb 27, 2009
7.153
7.283
6.589
7.061
0
-0.22(-3.05%)
Feb 26, 2009
7.231
7.897
6.356
7.283
29,929
+0.20(+2.80%)
Feb 25, 2009
5.659
7.085
5.606
7.085
18,870
+1.43(+25.28%)
Feb 24, 2009
6.201
6.201
4.651
5.656
108,110
-0.55(-8.80%)
Feb 23, 2009
7.584
7.814
6.186
6.201
34,518
-1.09(-14.89%)
Feb 20, 2009
7.752
8.186
7.057
7.286
0
-0.78(-9.62%)
Feb 19, 2009
7.590
8.263
7.590
8.062
6,289
+0.45(+5.95%)
Feb 18, 2009
8.992
8.992
7.597
7.609
29,465
-1.23(-13.89%)
Feb 17, 2009
8.992
9.006
8.837
8.837
10,804
-0.16(-1.72%)
Feb 13, 2009
9.302
9.417
8.759
8.992
18,567
-0.31(-3.33%)
Feb 12, 2009
9.928
9.968
9.302
9.302
21,286
-1.05(-10.18%)
Feb 11, 2009
10.70
11.08
9.246
10.36
19,995
-0.06(-0.60%)
Feb 10, 2009
10.54
11.23
10.42
10.42
6,450
-0.15(-1.47%)
Feb 09, 2009
10.64
10.85
10.41
10.57
8,111
-0.28(-2.57%)
Feb 06, 2009
10.70
10.85
10.17
10.85
11,904
+0.30(+2.85%)
Feb 05, 2009
10.51
10.78
10.51
10.55
11,288
+0.02(+0.24%)
Feb 04, 2009
10.70
10.82
10.52
10.53
11,375
-0.29(-2.72%)
Feb 03, 2009
10.82
10.84
10.51
10.82
3,870
+0.24(+2.32%)
Feb 02, 2009
10.85
11.01
10.51
10.58
14,893
-0.04(-0.41%)
Jan 30, 2009
10.82
10.85
10.58
10.62
0
-0.23(-2.12%)
Jan 29, 2009
10.54
10.85
10.54
10.85
15,319
+0.06(+0.55%)
Jan 28, 2009
10.79
11.78
10.79
10.79
25,636
-0.53(-4.66%)
Jan 27, 2009
11.33
11.47
10.54
11.32
30,784
+0.35(+3.17%)
Jan 26, 2009
11.66
11.66
10.41
10.97
33,777
-0.81(-6.90%)
Jan 23, 2009
11.47
11.78
11.47
11.78
2,257
+0.16(+1.33%)
Jan 22, 2009
11.72
11.93
11.41
11.63
6,195
-0.51(-4.21%)
Jan 21, 2009
12.08
12.14
12.08
12.14
2,186
+0.33(+2.83%)
Jan 20, 2009
12.03
12.08
11.72
11.80
3,418
-0.23(-1.88%)
Jan 16, 2009
11.88
12.06
11.88
12.03
0
+0.11(+0.94%)
Jan 15, 2009
11.59
12.06
11.59
11.92
10,159
-0.17(-1.44%)
Jan 14, 2009
12.40
12.40
12.09
12.09
2,580
-0.23(-1.89%)
Jan 13, 2009
12.95
13.02
12.09
12.32
15,645
-0.42(-3.28%)
Jan 12, 2009
12.80
12.80
12.71
12.74
5,321
+0.06(+0.49%)
Jan 09, 2009
13.04
13.16
12.62
12.68
8,407
-0.34(-2.62%)
Jan 08, 2009
13.02
13.02
13.01
13.02
5,034
+0.31(+2.44%)
Jan 07, 2009
14.57
14.57
12.44
12.71
26,014
-1.62(-11.33%)
Jan 06, 2009
13.83
14.34
13.39
14.34
8,869
+0.55(+4.01%)
Jan 05, 2009
13.18
13.80
13.18
13.78
16,712
+0.65(+4.97%)
Jan 02, 2009
12.95
13.33
12.67
13.13
0
+0.73(+5.91%)
Jan 01, 2009
11.94
12.88
11.94
12.40
0
+0.00(+0.00%)
Dec 31, 2008
11.94
12.88
11.94
12.40
14,400
+0.15(+1.21%)
Dec 30, 2008
11.95
12.30
11.94
12.25
38,137
+0.13(+1.05%)
Dec 29, 2008
12.15
12.39
11.90
12.12
13,471
-0.04(-0.36%)
Dec 26, 2008
12.34
12.55
11.88
12.17
20,476
-0.20(-1.61%)
Dec 24, 2008
11.63
12.39
11.32
12.37
14,964
+0.82(+7.06%)
Dec 23, 2008
11.26
11.58
11.02
11.55
7,443
-0.10(-0.85%)
Dec 22, 2008
11.47
11.78
11.16
11.65
16,422
+0.27(+2.34%)
Dec 19, 2008
11.35
11.76
11.11
11.38
11,130
-0.14(-1.21%)
Dec 18, 2008
11.32
11.62
11.29
11.52
9,082
+0.16(+1.36%)
Dec 17, 2008
11.74
12.48
11.37
11.37
46,287
-0.34(-2.89%)
Dec 16, 2008
11.79
11.81
11.63
11.70
13,223
-0.23(-1.95%)
Dec 15, 2008
12.40
12.67
11.64
11.94
20,460
-0.31(-2.56%)
Dec 12, 2008
12.06
12.77
12.06
12.25
13,210
-1.07(-8.04%)
Dec 11, 2008
12.80
13.33
12.56
13.32
7,417
+0.70(+5.57%)
Dec 10, 2008
12.46
12.63
12.36
12.62
7,869
+0.30(+2.42%)
Dec 09, 2008
12.05
12.32
11.86
12.32
12,610
-0.07(-0.54%)
Dec 08, 2008
11.63
12.70
11.63
12.39
19,899
+0.94(+8.21%)
Dec 05, 2008
12.06
12.09
11.17
11.45
33,122
-1.14(-9.06%)
Dec 04, 2008
12.71
12.71
12.10
12.59
9,743
-0.36(-2.75%)
Dec 03, 2008
12.95
13.30
12.95
12.95
2,257
-0.85(-6.18%)
Dec 02, 2008
13.14
13.80
12.87
13.80
7,169
+0.50(+3.78%)
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.