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
Evercore Partners Inc
(NY:
EVR
)
203.48
+4.21 (+2.11%)
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 (%)
Apr 30, 2009
12.85
13.99
12.77
13.48
597,250
+0.96(+7.70%)
Apr 29, 2009
12.17
12.54
11.96
12.52
373,602
+0.38(+3.12%)
Apr 28, 2009
11.83
12.18
11.70
12.14
314,739
+0.19(+1.55%)
Apr 27, 2009
12.28
12.36
11.82
11.95
203,514
-0.53(-4.23%)
Apr 24, 2009
11.67
12.49
11.57
12.48
195,309
+0.94(+8.17%)
Apr 23, 2009
11.51
11.67
11.33
11.54
125,627
+0.01(+0.06%)
Apr 22, 2009
10.67
12.04
10.67
11.53
182,511
+0.65(+5.97%)
Apr 21, 2009
10.18
10.88
10.18
10.88
104,996
+0.66(+6.50%)
Apr 20, 2009
11.10
11.27
10.22
10.22
195,549
-1.23(-10.73%)
Apr 17, 2009
11.40
11.60
11.36
11.45
136,804
+0.10(+0.88%)
Apr 16, 2009
11.35
11.39
10.99
11.35
272,806
-0.01(-0.06%)
Apr 15, 2009
11.27
11.50
11.00
11.35
112,611
+0.04(+0.38%)
Apr 14, 2009
11.18
11.52
11.00
11.31
287,215
-0.08(-0.69%)
Apr 13, 2009
11.09
11.49
11.08
11.39
257,454
+0.25(+2.24%)
Apr 09, 2009
11.23
11.31
10.86
11.14
234,157
+0.21(+1.96%)
Apr 08, 2009
11.46
11.48
10.71
10.92
187,994
-0.51(-4.49%)
Apr 07, 2009
11.69
11.95
11.44
11.44
95,074
-0.44(-3.73%)
Apr 06, 2009
11.84
11.97
11.40
11.88
64,403
-0.08(-0.66%)
Apr 03, 2009
11.72
12.12
11.65
11.96
190,984
+0.25(+2.13%)
Apr 02, 2009
11.71
11.92
11.42
11.71
200,828
+0.41(+3.67%)
Apr 01, 2009
10.87
11.54
10.79
11.30
105,441
+0.26(+2.39%)
Mar 31, 2009
10.77
11.15
10.66
11.03
165,779
+0.27(+2.52%)
Mar 30, 2009
10.65
10.92
10.40
10.76
234,235
-0.76(-6.57%)
Mar 26, 2009
11.93
12.10
11.02
11.52
126,155
+0.08(+0.69%)
Mar 25, 2009
11.02
11.93
10.85
11.44
291,489
+0.56(+5.12%)
Mar 24, 2009
10.82
11.17
10.69
10.88
290,656
+0.00(+0.00%)
Mar 23, 2009
10.16
10.89
10.12
10.88
276,714
+1.27(+13.22%)
Mar 20, 2009
9.946
9.946
9.554
9.611
123,683
-0.24(-2.39%)
Mar 19, 2009
9.996
10.21
9.539
9.847
162,068
-0.15(-1.50%)
Mar 18, 2009
9.847
10.12
9.575
9.996
150,323
+0.14(+1.45%)
Mar 17, 2009
9.025
9.910
8.961
9.854
125,180
+0.80(+8.83%)
Mar 16, 2009
9.447
10.16
9.011
9.054
143,685
-0.28(-2.98%)
Mar 13, 2009
8.775
9.368
8.647
9.332
0
+0.57(+6.52%)
Mar 12, 2009
8.261
8.897
8.140
8.761
449,675
+0.50(+6.05%)
Mar 11, 2009
7.854
8.397
7.797
8.261
260,433
+0.34(+4.33%)
Mar 10, 2009
7.683
8.026
7.662
7.919
436,132
+0.42(+5.62%)
Mar 09, 2009
7.576
7.826
7.426
7.497
257,688
-0.15(-1.96%)
Mar 06, 2009
7.704
7.897
7.469
7.647
0
-0.01(-0.14%)
Mar 05, 2009
7.205
7.733
6.826
7.658
337,267
+0.13(+1.76%)
Mar 04, 2009
7.883
8.026
7.433
7.526
517,794
-0.73(-8.82%)
Mar 02, 2009
8.518
8.633
7.804
8.254
494,673
-0.46(-5.32%)
Feb 27, 2009
8.468
8.968
8.468
8.718
0
+0.15(+1.75%)
Feb 26, 2009
8.461
8.740
8.404
8.568
324,929
+0.20(+2.39%)
Feb 25, 2009
8.904
8.904
8.333
8.368
253,884
-0.59(-6.54%)
Feb 24, 2009
8.733
9.182
8.511
8.954
326,895
+0.36(+4.24%)
Feb 23, 2009
8.968
9.325
8.536
8.590
172,010
-0.34(-3.76%)
Feb 20, 2009
8.633
9.111
8.383
8.925
435,200
+0.14(+1.54%)
Feb 19, 2009
8.968
9.102
8.725
8.790
194,719
-0.16(-1.76%)
Feb 18, 2009
8.483
9.004
8.318
8.947
259,796
+0.55(+6.55%)
Feb 17, 2009
8.326
8.675
8.290
8.397
372,690
-0.08(-0.93%)
Feb 13, 2009
8.797
9.082
8.411
8.476
225,279
-0.29(-3.34%)
Feb 12, 2009
8.461
8.768
8.233
8.768
160,480
+0.21(+2.50%)
Feb 11, 2009
8.661
8.904
8.440
8.554
234,001
-0.02(-0.25%)
Feb 10, 2009
9.018
9.425
8.526
8.576
127,229
-0.49(-5.36%)
Feb 09, 2009
9.068
9.247
8.754
9.061
131,844
-0.01(-0.16%)
Feb 06, 2009
8.518
9.247
8.468
9.075
360,185
+0.49(+5.74%)
Feb 05, 2009
8.069
9.340
7.712
8.583
223,239
+0.01(+0.08%)
Feb 04, 2009
8.197
8.783
8.090
8.576
151,522
+0.36(+4.43%)
Feb 03, 2009
8.811
8.811
7.776
8.211
229,377
-0.51(-5.81%)
Feb 02, 2009
7.940
8.847
7.904
8.718
99,209
+0.70(+8.73%)
Jan 30, 2009
7.847
8.090
7.847
8.019
0
+0.28(+3.60%)
Jan 29, 2009
8.547
8.697
7.740
7.740
66,246
-0.86(-10.04%)
Jan 28, 2009
8.297
8.626
8.247
8.604
265,758
+0.46(+5.61%)
Jan 27, 2009
8.540
8.740
8.069
8.147
240,197
-0.41(-4.76%)
Jan 26, 2009
8.233
8.740
8.133
8.554
219,303
+0.31(+3.81%)
Jan 23, 2009
7.854
8.654
7.854
8.240
76,750
+0.07(+0.87%)
Jan 22, 2009
7.997
8.390
7.783
8.169
53,637
-0.01(-0.17%)
Jan 21, 2009
7.440
8.247
7.390
8.183
68,933
+0.82(+11.15%)
Jan 20, 2009
8.283
8.283
7.355
7.362
99,727
-1.06(-12.55%)
Jan 16, 2009
8.526
8.526
7.890
8.418
94,915
+0.06(+0.68%)
Jan 15, 2009
7.854
8.690
7.554
8.361
173,378
+0.50(+6.36%)
Jan 14, 2009
8.568
8.568
7.854
7.862
107,366
-0.85(-9.75%)
Jan 13, 2009
8.240
8.754
8.240
8.711
80,748
+0.54(+6.64%)
Jan 12, 2009
8.476
8.511
8.154
8.169
58,697
-0.36(-4.27%)
Jan 09, 2009
9.497
9.497
8.418
8.533
127,527
-0.96(-10.08%)
Jan 08, 2009
8.875
10.20
8.875
9.489
136,502
+0.56(+6.32%)
Jan 07, 2009
8.718
9.111
8.604
8.925
118,622
+0.01(+0.16%)
Jan 06, 2009
8.890
8.918
8.390
8.911
212,544
+0.10(+1.13%)
Jan 05, 2009
8.754
8.861
8.547
8.811
92,355
+0.09(+0.98%)
Jan 02, 2009
8.833
8.847
8.611
8.725
0
-0.19(-2.16%)
Jan 01, 2009
8.733
8.961
8.640
8.918
0
+0.00(+0.00%)
Dec 31, 2008
8.733
8.961
8.640
8.918
134,568
+0.04(+0.48%)
Dec 30, 2008
8.890
8.954
8.461
8.875
220,872
-0.55(-5.83%)
Dec 29, 2008
9.397
9.539
8.968
9.425
135,066
-0.08(-0.83%)
Dec 26, 2008
9.754
9.847
8.811
9.504
104,285
-0.19(-1.99%)
Dec 24, 2008
9.889
9.889
9.475
9.697
114,437
-0.19(-1.88%)
Dec 23, 2008
9.639
9.889
9.282
9.882
117,573
+0.34(+3.52%)
Dec 22, 2008
10.24
10.24
9.011
9.547
268,571
-0.45(-4.50%)
Dec 19, 2008
9.575
10.05
9.575
9.996
165,107
+0.55(+5.82%)
Dec 18, 2008
9.561
9.689
9.154
9.447
210,790
-0.11(-1.19%)
Dec 17, 2008
9.411
9.689
9.247
9.561
111,535
+0.04(+0.37%)
Dec 16, 2008
9.075
9.525
8.611
9.525
132,458
+0.63(+7.06%)
Dec 15, 2008
9.154
9.354
8.640
8.897
161,691
+0.09(+0.97%)
Dec 12, 2008
8.283
8.811
8.090
8.811
201,439
+0.34(+3.96%)
Dec 11, 2008
9.232
9.297
8.368
8.476
216,309
-0.97(-10.28%)
Dec 10, 2008
9.311
9.854
9.254
9.447
264,377
+0.11(+1.15%)
Dec 09, 2008
9.125
10.22
9.068
9.340
633,525
+0.13(+1.40%)
Dec 08, 2008
8.818
9.290
8.761
9.211
340,184
+0.64(+7.50%)
Dec 05, 2008
8.097
8.868
7.904
8.568
230,285
+0.49(+6.10%)
Dec 04, 2008
7.569
8.219
7.426
8.076
126,146
+0.34(+4.34%)
Dec 03, 2008
7.262
7.783
7.219
7.740
164,136
+0.00(+0.00%)
Dec 02, 2008
7.140
7.790
7.033
7.740
176,150
+0.63(+8.84%)
Dec 01, 2008
6.969
7.226
6.933
7.112
388,916
-0.04(-0.50%)
Nov 28, 2008
7.283
7.376
6.983
7.147
110,798
-0.23(-3.10%)
Nov 26, 2008
5.855
7.419
5.855
7.376
107,275
+1.37(+22.83%)
Nov 25, 2008
5.619
6.034
5.619
6.005
135,013
+0.51(+9.36%)
Nov 24, 2008
5.277
5.777
5.120
5.491
163,292
+0.41(+8.16%)
Nov 21, 2008
5.205
5.205
4.498
5.077
208,211
+0.08(+1.57%)
Nov 20, 2008
5.320
5.320
4.827
4.998
126,751
-0.39(-7.28%)
Nov 19, 2008
5.441
5.591
5.305
5.391
290,883
-0.12(-2.20%)
Nov 18, 2008
5.420
5.512
4.963
5.512
192,162
+0.11(+1.98%)
Nov 17, 2008
5.448
5.655
5.248
5.405
109,570
-0.11(-1.94%)
Nov 14, 2008
5.698
5.823
5.405
5.512
118,180
-0.29(-4.93%)
Nov 13, 2008
5.855
5.905
5.305
5.798
252,847
+0.07(+1.25%)
Nov 12, 2008
5.962
6.019
5.270
5.727
238,685
-0.36(-5.87%)
Nov 11, 2008
6.298
6.348
5.784
6.084
186,263
-0.34(-5.23%)
Nov 10, 2008
6.641
6.698
6.134
6.419
150,298
-0.13(-1.96%)
Nov 07, 2008
6.569
6.641
6.391
6.548
144,637
-0.03(-0.43%)
Nov 06, 2008
7.019
7.133
6.219
6.576
247,998
-0.56(-7.81%)
Nov 05, 2008
7.576
7.633
6.969
7.133
242,542
-0.58(-7.50%)
Nov 04, 2008
8.147
8.468
7.612
7.712
206,640
-0.49(-5.92%)
Nov 03, 2008
8.518
8.518
8.140
8.197
144,898
-0.49(-5.67%)
Oct 31, 2008
8.354
8.747
7.976
8.690
235,389
+0.26(+3.14%)
Oct 30, 2008
7.604
8.626
7.604
8.426
171,766
+0.13(+1.55%)
Oct 29, 2008
8.797
8.918
8.233
8.297
238,232
-0.36(-4.20%)
Oct 28, 2008
8.640
8.683
7.890
8.661
184,598
+0.28(+3.32%)
Oct 27, 2008
8.654
8.883
8.361
8.383
101,398
-0.32(-3.69%)
Oct 24, 2008
8.261
8.990
7.854
8.704
118,173
-0.19(-2.17%)
Oct 23, 2008
9.111
9.225
8.683
8.897
169,850
-0.14(-1.50%)
Oct 22, 2008
8.833
9.831
8.783
9.033
226,233
-0.09(-0.94%)
Oct 21, 2008
8.568
9.425
8.568
9.118
129,082
+0.39(+4.50%)
Oct 20, 2008
8.711
9.254
8.297
8.725
180,144
+0.14(+1.66%)
Oct 17, 2008
8.704
9.632
8.576
8.583
135,848
-0.64(-6.89%)
Oct 16, 2008
8.240
9.404
7.826
9.218
224,006
+1.05(+12.85%)
Oct 15, 2008
9.304
9.304
8.147
8.169
125,973
-1.28(-13.53%)
Oct 14, 2008
9.818
9.818
9.033
9.447
401,124
+0.52(+5.84%)
Oct 13, 2008
9.175
9.775
8.554
8.925
294,401
+0.04(+0.48%)
Oct 10, 2008
8.418
9.290
8.176
8.883
441,346
+0.11(+1.22%)
Oct 09, 2008
9.147
9.232
8.725
8.775
289,639
-0.16(-1.76%)
Oct 08, 2008
9.140
9.668
8.297
8.933
232,475
-0.39(-4.14%)
Oct 07, 2008
10.72
10.88
9.318
9.318
118,246
-1.38(-12.88%)
Oct 06, 2008
12.12
12.28
9.904
10.70
180,026
-1.88(-14.93%)
Oct 03, 2008
12.88
12.97
12.24
12.57
102,236
-0.27(-2.11%)
Oct 02, 2008
12.83
12.85
12.60
12.85
182,460
-0.01(-0.06%)
Oct 01, 2008
12.60
12.96
12.60
12.85
240,958
+0.01(+0.11%)
Sep 30, 2008
11.78
13.07
11.57
12.84
131,236
+1.20(+10.31%)
Sep 29, 2008
12.25
13.32
9.996
11.64
288,537
-0.84(-6.70%)
Sep 26, 2008
12.22
12.69
12.14
12.47
0
+0.04(+0.29%)
Sep 25, 2008
12.40
12.97
12.27
12.44
207,819
+0.00(+0.00%)
Sep 24, 2008
12.50
12.67
12.32
12.44
179,962
+0.31(+2.53%)
Sep 23, 2008
11.50
12.35
11.50
12.13
255,251
+0.66(+5.72%)
Sep 22, 2008
11.60
11.78
11.23
11.47
111,373
+0.12(+1.07%)
Sep 19, 2008
11.99
12.64
10.71
11.35
0
+0.83(+7.87%)
Sep 18, 2008
9.461
10.52
8.618
10.52
646,875
+1.12(+11.92%)
Sep 17, 2008
9.639
9.639
8.847
9.404
216,148
-0.26(-2.73%)
Sep 16, 2008
9.532
9.918
9.504
9.668
343,032
+0.03(+0.30%)
Sep 15, 2008
9.340
9.804
9.282
9.639
417,502
+0.20(+2.12%)
Sep 12, 2008
8.990
9.547
8.740
9.440
153,493
+0.27(+2.96%)
Sep 11, 2008
8.711
9.254
8.711
9.168
101,571
+0.10(+1.10%)
Sep 10, 2008
8.904
9.275
8.376
9.068
135,097
+0.33(+3.76%)
Sep 09, 2008
9.218
9.497
8.740
8.740
267,013
-0.48(-5.19%)
Sep 08, 2008
9.861
10.04
9.140
9.218
269,326
-0.29(-3.01%)
Sep 05, 2008
9.318
9.661
9.304
9.504
0
+0.05(+0.53%)
Sep 04, 2008
9.704
10.10
9.382
9.454
236,415
-0.42(-4.27%)
Sep 03, 2008
9.397
9.882
9.282
9.875
176,206
+0.45(+4.77%)
Sep 02, 2008
9.647
9.818
9.075
9.425
187,802
-0.04(-0.45%)
Aug 29, 2008
9.354
9.575
9.247
9.468
318,853
+0.08(+0.84%)
Aug 28, 2008
9.211
9.418
9.054
9.390
202,361
+0.11(+1.15%)
Aug 27, 2008
9.097
9.532
9.090
9.282
133,666
+0.11(+1.17%)
Aug 26, 2008
9.368
9.375
8.854
9.175
132,243
-0.17(-1.83%)
Aug 25, 2008
9.639
9.782
9.318
9.347
202,892
-0.40(-4.10%)
Aug 22, 2008
9.782
10.18
9.511
9.747
142,191
+0.20(+2.09%)
Aug 21, 2008
9.011
9.739
9.004
9.547
262,273
+0.38(+4.13%)
Aug 20, 2008
9.604
9.747
8.925
9.168
155,247
-0.36(-3.75%)
Aug 19, 2008
9.982
10.02
9.461
9.525
86,391
-0.49(-4.92%)
Aug 18, 2008
10.40
10.47
9.789
10.02
170,600
-0.34(-3.24%)
Aug 15, 2008
10.46
10.77
10.22
10.35
0
+0.10(+0.98%)
Aug 14, 2008
10.22
11.00
10.22
10.25
374,376
+0.29(+2.87%)
Aug 13, 2008
10.03
10.22
9.775
9.968
153,264
-0.16(-1.62%)
Aug 12, 2008
10.12
10.52
9.839
10.13
228,454
-0.10(-0.98%)
Aug 11, 2008
9.468
10.61
9.468
10.23
387,346
+0.76(+8.07%)
Aug 08, 2008
9.175
9.789
9.104
9.468
167,286
+0.38(+4.16%)
Aug 07, 2008
9.211
9.282
8.933
9.090
118,748
-0.24(-2.53%)
Aug 06, 2008
9.225
9.461
9.025
9.325
135,016
-0.05(-0.53%)
Aug 05, 2008
9.468
9.589
8.847
9.375
281,737
-0.04(-0.38%)
Aug 04, 2008
9.225
9.489
9.140
9.411
542,979
+0.19(+2.01%)
Aug 01, 2008
9.261
9.390
9.125
9.225
333,948
-0.10(-1.07%)
Jul 31, 2008
9.182
9.390
9.033
9.325
345,501
-0.07(-0.76%)
Jul 30, 2008
8.954
9.732
8.861
9.397
507,468
+0.49(+5.53%)
Jul 29, 2008
8.904
8.961
8.147
8.904
299,196
+0.64(+7.78%)
Jul 28, 2008
8.354
8.447
8.147
8.261
279,050
-0.18(-2.11%)
Jul 25, 2008
8.268
8.490
8.211
8.440
276,467
+0.24(+2.87%)
Jul 24, 2008
7.862
8.533
7.533
8.204
912,660
+0.24(+2.96%)
Jul 23, 2008
7.562
8.033
7.426
7.969
502,579
+0.47(+6.29%)
Jul 22, 2008
6.355
7.504
6.291
7.497
324,636
+0.85(+12.78%)
Jul 21, 2008
6.262
6.840
6.184
6.648
222,461
+0.42(+6.77%)
Jul 18, 2008
6.141
6.319
5.827
6.226
194,365
+0.19(+3.07%)
Jul 17, 2008
5.905
6.212
5.819
6.041
334,228
+0.19(+3.17%)
Jul 16, 2008
5.512
5.998
5.362
5.855
268,389
+0.36(+6.49%)
Jul 15, 2008
5.577
5.705
5.327
5.498
408,466
-0.03(-0.52%)
Jul 14, 2008
5.991
6.212
5.434
5.527
298,829
-0.15(-2.64%)
Jul 11, 2008
5.827
6.076
5.469
5.677
356,696
-0.40(-6.58%)
Jul 10, 2008
6.255
6.269
5.955
6.076
303,622
-0.21(-3.30%)
Jul 09, 2008
6.426
6.619
6.219
6.283
302,025
-0.15(-2.33%)
Jul 08, 2008
6.469
6.676
5.926
6.433
537,296
+0.00(+0.00%)
Jul 07, 2008
6.648
6.648
6.191
6.433
317,002
-0.24(-3.64%)
Jul 04, 2008
6.212
6.848
6.119
6.676
129,865
+0.00(+0.00%)
Jul 03, 2008
6.212
6.848
6.119
6.676
129,865
+0.56(+9.10%)
Jul 02, 2008
6.612
6.676
6.062
6.119
334,704
-0.54(-8.05%)
Jul 01, 2008
6.705
6.705
6.369
6.655
422,522
-0.13(-1.89%)
Jun 30, 2008
7.055
7.090
6.755
6.783
134,715
-0.25(-3.55%)
Jun 27, 2008
7.190
7.190
6.898
7.033
394,951
-0.15(-2.09%)
Jun 26, 2008
7.447
7.519
7.040
7.183
397,124
-0.38(-5.00%)
Jun 25, 2008
7.319
7.726
7.255
7.562
333,767
+0.27(+3.72%)
Jun 24, 2008
7.240
7.347
6.983
7.290
503,339
+0.13(+1.79%)
Jun 23, 2008
7.712
7.712
7.155
7.162
278,673
-0.57(-7.39%)
Jun 20, 2008
7.940
7.940
7.554
7.733
231,174
-0.23(-2.87%)
Jun 19, 2008
8.011
8.040
7.683
7.961
305,865
-0.05(-0.62%)
Jun 18, 2008
8.390
8.397
7.990
8.011
214,710
-0.46(-5.48%)
Jun 17, 2008
8.568
8.761
8.461
8.476
155,611
-0.25(-2.86%)
Jun 16, 2008
8.654
8.868
8.654
8.725
209,078
+0.02(+0.25%)
Jun 13, 2008
8.775
8.954
8.626
8.704
231,602
+0.02(+0.25%)
Jun 12, 2008
8.875
9.033
8.683
8.683
267,906
-0.04(-0.41%)
Jun 11, 2008
9.132
9.132
8.647
8.718
551,715
-0.44(-4.76%)
Jun 10, 2008
9.104
9.375
9.018
9.154
1,006,682
-0.30(-3.17%)
Jun 09, 2008
9.697
9.697
9.247
9.454
230,796
-0.14(-1.49%)
Jun 06, 2008
9.668
9.868
9.500
9.597
367,677
-0.18(-1.83%)
Jun 05, 2008
9.539
9.832
9.390
9.775
132,614
+0.14(+1.48%)
Jun 04, 2008
9.647
9.989
9.468
9.632
244,515
-0.07(-0.74%)
Jun 03, 2008
10.09
10.09
9.468
9.704
204,471
-0.29(-2.93%)
Jun 02, 2008
10.38
10.55
9.775
9.996
186,046
-0.40(-3.85%)
May 30, 2008
10.21
10.41
9.968
10.40
273,054
+0.29(+2.90%)
May 29, 2008
10.07
10.13
9.925
10.10
129,896
-0.01(-0.07%)
May 28, 2008
10.09
10.16
9.754
10.11
241,134
+0.07(+0.71%)
May 27, 2008
10.11
10.18
9.818
10.04
173,276
-0.09(-0.92%)
May 26, 2008
10.14
10.26
10.07
10.13
0
+0.00(+0.00%)
May 23, 2008
10.14
10.26
10.07
10.13
222,685
-0.04(-0.42%)
May 22, 2008
10.07
10.42
9.932
10.18
287,555
+0.02(+0.21%)
May 21, 2008
10.22
10.35
10.13
10.15
424,511
-0.06(-0.63%)
May 20, 2008
10.09
10.42
9.996
10.22
919,715
+0.02(+0.21%)
May 19, 2008
10.07
10.27
9.911
10.20
420,896
+0.19(+1.86%)
May 16, 2008
9.604
10.15
9.582
10.01
649,477
+0.49(+5.10%)
May 15, 2008
9.304
9.754
9.104
9.525
547,543
+0.23(+2.46%)
May 14, 2008
9.404
9.697
9.261
9.297
435,543
-0.18(-1.88%)
May 13, 2008
9.739
9.739
9.232
9.475
571,105
-0.07(-0.75%)
May 12, 2008
10.49
10.50
8.954
9.547
689,432
-1.09(-10.27%)
May 09, 2008
11.07
11.24
10.35
10.64
161,300
-0.54(-4.85%)
May 08, 2008
11.46
11.57
11.10
11.18
297,296
-0.26(-2.25%)
May 07, 2008
12.28
12.28
11.43
11.44
174,478
-0.84(-6.81%)
May 06, 2008
12.69
12.76
12.06
12.27
296,626
-0.56(-4.34%)
May 05, 2008
12.50
12.92
12.37
12.83
400,380
+0.41(+3.34%)
May 02, 2008
12.82
12.88
12.40
12.42
450,179
-0.26(-2.03%)
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.