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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 30, 2010
3.190
3.290
3.190
3.290
12,117
+0.12(+3.78%)
Jul 29, 2010
3.150
3.200
3.150
3.170
4,204
-0.03(-0.93%)
Jul 28, 2010
3.250
3.250
3.040
3.200
43,502
+0.02(+0.63%)
Jul 27, 2010
3.170
3.250
3.110
3.180
68,573
+0.03(+0.95%)
Jul 26, 2010
3.180
3.180
3.100
3.150
18,976
-0.03(-0.94%)
Jul 23, 2010
3.180
3.180
3.100
3.180
15,127
+0.02(+0.63%)
Jul 22, 2010
3.100
3.160
3.100
3.160
4,200
+0.10(+3.27%)
Jul 21, 2010
2.990
3.080
2.981
3.060
17,658
+0.06(+2.00%)
Jul 20, 2010
2.960
3.000
2.960
3.000
25,469
+0.00(+0.00%)
Jul 19, 2010
2.910
3.000
2.910
3.000
20,279
+0.09(+3.09%)
Jul 16, 2010
2.940
2.980
2.870
2.910
6,000
+0.06(+2.10%)
Jul 15, 2010
2.940
2.940
2.740
2.850
8,825
-0.08(-2.73%)
Jul 14, 2010
2.680
2.950
2.680
2.930
3,971
+0.04(+1.38%)
Jul 13, 2010
2.640
2.950
2.640
2.890
25,645
+0.00(+0.00%)
Jul 12, 2010
2.960
3.010
2.850
2.890
6,575
-0.11(-3.67%)
Jul 09, 2010
2.950
3.090
2.830
3.000
54,930
+0.00(+0.00%)
Jul 08, 2010
3.030
3.100
2.950
3.000
13,110
+0.05(+1.69%)
Jul 07, 2010
3.020
3.040
2.920
2.950
19,510
-0.03(-1.01%)
Jul 06, 2010
3.050
3.050
2.910
2.980
17,455
+0.07(+2.41%)
Jul 02, 2010
2.910
2.910
2.910
2.910
100
-0.04(-1.36%)
Jul 01, 2010
2.970
2.970
2.950
2.950
3,652
-0.03(-1.01%)
Jun 30, 2010
2.955
3.030
2.955
2.980
3,983
+0.02(+0.68%)
Jun 29, 2010
3.040
3.050
2.930
2.960
28,882
-0.27(-8.36%)
Jun 25, 2010
3.270
3.340
3.220
3.230
11,512
+0.00(+0.00%)
Jun 24, 2010
3.260
3.260
3.150
3.230
43,987
-0.04(-1.22%)
Jun 23, 2010
3.260
3.300
3.260
3.270
7,449
-0.04(-1.21%)
Jun 22, 2010
3.270
3.330
3.270
3.310
11,630
-0.04(-1.19%)
Jun 21, 2010
3.400
3.480
3.320
3.350
16,252
-0.05(-1.47%)
Jun 18, 2010
3.450
3.450
3.400
3.400
1,100
+0.03(+0.89%)
Jun 17, 2010
3.380
3.410
3.350
3.370
6,384
-0.01(-0.30%)
Jun 16, 2010
3.350
3.450
3.350
3.380
3,305
-0.02(-0.59%)
Jun 15, 2010
3.330
3.440
3.320
3.400
7,088
+0.07(+2.10%)
Jun 14, 2010
3.460
3.460
3.300
3.330
27,305
+0.01(+0.30%)
Jun 11, 2010
3.330
3.440
3.300
3.320
11,800
-0.01(-0.30%)
Jun 10, 2010
3.440
3.440
3.300
3.330
4,670
+0.07(+2.15%)
Jun 09, 2010
3.450
3.450
3.260
3.260
1,390
-0.06(-1.80%)
Jun 08, 2010
3.260
3.400
3.260
3.320
12,804
+0.06(+1.83%)
Jun 07, 2010
3.330
3.350
3.260
3.260
21,626
-0.09(-2.68%)
Jun 04, 2010
3.490
3.500
3.330
3.350
22,099
-0.13(-3.74%)
Jun 03, 2010
3.480
3.520
3.480
3.480
8,083
+0.02(+0.58%)
Jun 02, 2010
3.380
3.660
3.380
3.460
12,287
+0.08(+2.37%)
Jun 01, 2010
3.380
3.490
3.350
3.380
15,250
-0.10(-2.87%)
May 28, 2010
3.440
3.680
3.410
3.480
29,900
+0.04(+1.16%)
May 27, 2010
3.680
3.680
3.400
3.440
15,742
+0.11(+3.30%)
May 26, 2010
3.330
3.580
3.280
3.330
31,581
+0.02(+0.60%)
May 25, 2010
3.300
3.410
3.120
3.310
55,245
-0.07(-2.07%)
May 24, 2010
3.400
3.480
3.350
3.380
39,707
-0.02(-0.59%)
May 21, 2010
3.220
3.400
3.090
3.400
14,056
+0.06(+1.80%)
May 20, 2010
3.420
3.490
3.300
3.340
67,573
-0.16(-4.57%)
May 19, 2010
3.590
3.600
3.460
3.500
16,355
-0.14(-3.84%)
May 18, 2010
3.630
3.830
3.550
3.640
16,239
+0.04(+1.11%)
May 17, 2010
3.630
3.690
3.550
3.600
15,073
-0.13(-3.48%)
May 14, 2010
3.730
3.830
3.570
3.730
14,636
-0.05(-1.33%)
May 13, 2010
3.740
3.780
3.700
3.780
6,833
+0.03(+0.80%)
May 12, 2010
3.740
3.850
3.740
3.750
22,600
+0.02(+0.54%)
May 11, 2010
3.770
3.900
3.410
3.730
23,908
+0.15(+4.19%)
May 10, 2010
3.610
3.700
3.490
3.580
23,542
+0.15(+4.37%)
May 07, 2010
3.350
3.460
3.330
3.430
31,527
-0.02(-0.58%)
May 06, 2010
3.590
3.630
3.310
3.450
67,365
-0.20(-5.48%)
May 05, 2010
3.710
3.750
3.650
3.650
54,268
-0.15(-3.95%)
May 04, 2010
3.810
3.980
3.750
3.800
41,873
-0.19(-4.76%)
May 03, 2010
4.000
4.090
3.940
3.990
39,320
+0.05(+1.27%)
Apr 30, 2010
4.120
4.120
3.900
3.940
18,863
-0.19(-4.60%)
Apr 29, 2010
3.870
4.140
3.840
4.130
100,481
+0.25(+6.44%)
Apr 28, 2010
3.930
3.970
3.880
3.880
15,158
-0.04(-1.02%)
Apr 27, 2010
3.950
3.950
3.910
3.920
22,547
-0.03(-0.76%)
Apr 26, 2010
3.920
4.000
3.910
3.950
66,513
+0.02(+0.51%)
Apr 23, 2010
3.800
3.970
3.800
3.930
25,938
+0.10(+2.75%)
Apr 22, 2010
3.860
3.890
3.821
3.825
8,171
-0.03(-0.91%)
Apr 21, 2010
4.000
4.000
3.760
3.860
20,964
-0.07(-1.78%)
Apr 20, 2010
3.830
3.980
3.820
3.930
48,805
+0.10(+2.61%)
Apr 19, 2010
3.820
3.890
3.810
3.830
21,205
+0.05(+1.32%)
Apr 16, 2010
3.900
3.900
3.750
3.780
27,715
-0.09(-2.33%)
Apr 15, 2010
3.890
3.950
3.750
3.870
27,595
-0.06(-1.53%)
Apr 14, 2010
3.840
3.980
3.800
3.930
26,918
+0.09(+2.35%)
Apr 13, 2010
3.840
3.850
3.790
3.840
15,463
-0.01(-0.26%)
Apr 12, 2010
3.800
3.850
3.770
3.850
22,684
+0.02(+0.52%)
Apr 09, 2010
3.840
3.864
3.790
3.830
26,529
+0.02(+0.52%)
Apr 08, 2010
3.770
3.810
3.750
3.810
14,058
-0.01(-0.26%)
Apr 07, 2010
3.800
3.830
3.730
3.820
41,546
+0.02(+0.52%)
Apr 06, 2010
3.800
3.820
3.760
3.800
43,797
+0.00(+0.00%)
Apr 05, 2010
3.790
3.820
3.760
3.800
11,043
+0.01(+0.26%)
Apr 01, 2010
3.770
3.790
3.790
3.790
10,700
-0.01(-0.26%)
Mar 31, 2010
3.800
3.840
3.760
3.800
33,719
-0.05(-1.30%)
Mar 30, 2010
3.700
3.880
3.700
3.850
22,027
+0.03(+0.79%)
Mar 29, 2010
3.820
3.860
3.730
3.820
151,016
-0.03(-0.78%)
Mar 26, 2010
3.780
3.880
3.580
3.850
19,015
+0.05(+1.32%)
Mar 25, 2010
3.850
3.900
3.600
3.800
292,632
+0.00(+0.00%)
Mar 24, 2010
3.850
3.860
3.780
3.800
8,098
+0.00(+0.00%)
Mar 23, 2010
3.790
3.840
3.770
3.800
11,073
-0.02(-0.52%)
Mar 22, 2010
3.700
3.872
3.700
3.820
24,771
+0.12(+3.24%)
Mar 19, 2010
3.880
3.900
3.700
3.700
55,002
-0.17(-4.39%)
Mar 18, 2010
3.810
3.890
3.750
3.870
19,112
+0.07(+1.84%)
Mar 17, 2010
3.730
3.870
3.730
3.800
18,206
+0.05(+1.33%)
Mar 16, 2010
3.740
3.800
3.700
3.750
9,699
+0.02(+0.54%)
Mar 15, 2010
3.840
3.950
3.580
3.730
225,408
-0.02(-0.53%)
Mar 12, 2010
3.750
3.800
3.750
3.750
4,202
-0.03(-0.79%)
Mar 11, 2010
3.850
3.850
3.750
3.780
23,560
+0.01(+0.26%)
Mar 10, 2010
3.710
3.790
3.690
3.770
40,076
+0.02(+0.53%)
Mar 09, 2010
3.900
3.900
3.666
3.750
209,805
-0.20(-5.06%)
Mar 08, 2010
3.900
3.950
3.850
3.950
41,487
+0.03(+0.77%)
Mar 05, 2010
3.900
3.920
3.830
3.920
30,325
+0.08(+2.08%)
Mar 04, 2010
3.860
3.890
3.800
3.840
14,716
+0.02(+0.52%)
Mar 03, 2010
3.950
3.950
3.770
3.820
22,150
+0.01(+0.26%)
Mar 02, 2010
3.950
3.950
3.780
3.810
29,786
-0.12(-3.05%)
Mar 01, 2010
3.880
3.950
3.880
3.930
37,521
+0.05(+1.29%)
Feb 26, 2010
3.890
3.900
3.870
3.880
6,881
-0.02(-0.51%)
Feb 25, 2010
3.900
3.900
3.780
3.900
15,270
+0.00(+0.00%)
Feb 24, 2010
3.850
3.900
3.770
3.900
38,429
+0.05(+1.30%)
Feb 23, 2010
3.850
3.910
3.753
3.850
137,262
-0.04(-1.03%)
Feb 22, 2010
3.950
3.950
3.800
3.890
18,533
-0.06(-1.52%)
Feb 19, 2010
3.930
3.950
3.850
3.950
9,332
+0.01(+0.25%)
Feb 18, 2010
3.970
3.990
3.900
3.940
23,037
-0.06(-1.50%)
Feb 17, 2010
4.050
4.050
3.940
4.000
57,621
+0.02(+0.50%)
Feb 16, 2010
3.950
4.143
3.930
3.980
181,382
+0.04(+1.02%)
Feb 12, 2010
3.840
3.940
3.940
3.940
18,600
+0.05(+1.25%)
Feb 11, 2010
3.850
3.920
3.810
3.892
22,235
+0.03(+0.82%)
Feb 10, 2010
3.810
3.950
3.790
3.860
29,021
-0.04(-1.03%)
Feb 09, 2010
3.900
3.950
3.820
3.900
28,552
+0.00(+0.00%)
Feb 08, 2010
3.890
3.900
3.840
3.900
4,463
+0.03(+0.78%)
Feb 05, 2010
3.820
3.880
3.810
3.870
7,773
+0.05(+1.31%)
Feb 04, 2010
3.870
3.900
3.820
3.820
47,889
-0.08(-2.05%)
Feb 03, 2010
3.970
3.970
3.860
3.900
57,878
-0.02(-0.51%)
Feb 02, 2010
3.890
3.970
3.890
3.920
5,965
+0.04(+1.03%)
Feb 01, 2010
3.880
3.900
3.860
3.880
29,282
-0.02(-0.51%)
Jan 29, 2010
3.900
4.090
3.860
3.900
14,814
+0.00(+0.00%)
Jan 28, 2010
4.180
4.180
3.870
3.900
19,745
-0.03(-0.76%)
Jan 27, 2010
3.940
4.100
3.930
3.930
29,393
-0.07(-1.75%)
Jan 26, 2010
3.840
4.120
3.837
4.000
35,064
+0.16(+4.17%)
Jan 25, 2010
4.080
4.080
3.800
3.840
19,540
-0.02(-0.52%)
Jan 22, 2010
4.010
4.080
3.800
3.860
49,998
-0.16(-3.98%)
Jan 21, 2010
4.110
4.170
4.010
4.020
94,945
-0.18(-4.29%)
Jan 20, 2010
4.250
4.250
4.160
4.200
19,785
-0.05(-1.18%)
Jan 19, 2010
4.140
4.290
4.140
4.250
44,154
+0.07(+1.67%)
Jan 15, 2010
4.270
4.180
4.180
4.180
32,500
-0.09(-2.11%)
Jan 14, 2010
4.200
4.300
4.170
4.270
53,313
+0.10(+2.40%)
Jan 13, 2010
4.120
4.180
4.070
4.170
81,523
+0.05(+1.21%)
Jan 12, 2010
4.130
4.180
4.080
4.120
42,048
-0.03(-0.72%)
Jan 11, 2010
4.250
4.270
4.130
4.150
61,339
-0.14(-3.26%)
Jan 08, 2010
4.160
4.290
4.110
4.290
127,803
+0.09(+2.14%)
Jan 07, 2010
4.270
4.270
4.150
4.200
197,023
-0.10(-2.33%)
Jan 06, 2010
4.110
4.300
4.050
4.300
602,764
+0.38(+9.69%)
Jan 05, 2010
3.866
3.970
3.860
3.920
148,355
+0.08(+2.08%)
Jan 04, 2010
3.680
3.880
3.680
3.840
85,596
+0.21(+5.79%)
Dec 31, 2009
3.680
3.630
3.630
3.630
58,200
-0.06(-1.63%)
Dec 30, 2009
3.640
3.740
3.600
3.690
41,963
+0.02(+0.54%)
Dec 29, 2009
3.780
3.780
3.650
3.670
55,670
-0.11(-2.91%)
Dec 28, 2009
3.800
3.830
3.740
3.780
67,096
-0.10(-2.58%)
Dec 24, 2009
3.860
3.890
3.800
3.880
35,145
+0.03(+0.78%)
Dec 23, 2009
3.880
3.890
3.760
3.850
73,789
+0.00(+0.00%)
Dec 22, 2009
3.670
3.970
3.650
3.850
382,731
+0.15(+4.05%)
Dec 21, 2009
3.690
3.710
3.590
3.700
86,640
-0.01(-0.27%)
Dec 18, 2009
3.840
3.840
3.620
3.710
19,985
+0.01(+0.27%)
Dec 17, 2009
3.730
3.730
3.590
3.700
31,802
-0.10(-2.63%)
Dec 16, 2009
3.810
3.920
3.720
3.800
178,438
+0.01(+0.26%)
Dec 15, 2009
3.780
3.840
3.700
3.790
80,445
-0.05(-1.30%)
Dec 14, 2009
3.690
3.870
3.630
3.840
385,559
+0.28(+7.87%)
Dec 11, 2009
3.550
3.590
3.510
3.560
12,864
+0.07(+2.01%)
Dec 10, 2009
3.460
3.540
3.450
3.490
22,126
+0.02(+0.58%)
Dec 09, 2009
3.520
3.530
3.310
3.470
93,069
-0.11(-2.98%)
Dec 08, 2009
3.590
3.600
3.490
3.576
54,274
-0.02(-0.66%)
Dec 07, 2009
3.570
3.600
3.550
3.600
53,641
+0.11(+3.15%)
Dec 04, 2009
3.470
3.540
3.440
3.490
20,338
+0.04(+1.16%)
Dec 03, 2009
3.380
3.490
3.380
3.450
17,781
+0.04(+1.17%)
Dec 02, 2009
3.420
3.440
3.380
3.410
23,926
+0.02(+0.59%)
Dec 01, 2009
3.300
3.400
3.300
3.390
45,888
+0.16(+4.95%)
Nov 30, 2009
3.170
3.400
3.170
3.230
38,367
+0.08(+2.54%)
Nov 27, 2009
3.000
3.150
3.000
3.150
67,587
+0.09(+2.94%)
Nov 25, 2009
3.000
3.060
3.000
3.060
1,088,586
-0.02(-0.65%)
Nov 24, 2009
3.040
3.080
3.010
3.080
20,308
+0.02(+0.65%)
Nov 23, 2009
3.090
3.100
3.040
3.060
16,386
-0.04(-1.29%)
Nov 20, 2009
3.000
3.100
2.980
3.100
12,008
+0.04(+1.31%)
Nov 19, 2009
3.030
3.060
3.000
3.060
22,209
+0.03(+0.99%)
Nov 18, 2009
3.040
3.060
2.860
3.030
51,339
-0.01(-0.33%)
Nov 17, 2009
3.030
3.090
3.030
3.040
29,836
-0.06(-1.94%)
Nov 16, 2009
3.100
3.110
3.010
3.100
39,560
+0.00(+0.00%)
Nov 13, 2009
3.190
3.270
3.100
3.100
14,096
-0.07(-2.21%)
Nov 12, 2009
3.240
3.240
3.070
3.170
22,896
-0.01(-0.31%)
Nov 11, 2009
3.210
3.390
3.170
3.180
21,349
-0.02(-0.63%)
Nov 10, 2009
3.220
3.240
3.200
3.200
16,740
+0.01(+0.31%)
Nov 09, 2009
3.300
3.390
3.180
3.190
47,776
-0.06(-1.85%)
Nov 06, 2009
3.350
3.400
3.120
3.250
64,090
-0.17(-4.97%)
Nov 05, 2009
3.420
3.470
3.380
3.420
26,460
+0.01(+0.30%)
Nov 04, 2009
3.190
3.490
3.190
3.410
28,194
+0.21(+6.56%)
Nov 03, 2009
3.150
3.200
3.010
3.200
36,104
+0.08(+2.56%)
Nov 02, 2009
3.110
3.280
3.010
3.120
76,564
-0.01(-0.32%)
Oct 30, 2009
3.300
3.310
3.130
3.130
41,832
-0.16(-4.86%)
Oct 29, 2009
3.130
3.300
3.080
3.290
27,089
+0.12(+3.78%)
Oct 28, 2009
3.260
3.300
3.170
3.170
31,221
-0.13(-3.94%)
Oct 27, 2009
3.360
3.410
3.260
3.300
19,594
+0.01(+0.30%)
Oct 26, 2009
3.250
3.360
3.250
3.290
41,252
+0.01(+0.30%)
Oct 23, 2009
3.310
3.380
3.280
3.280
18,170
-0.05(-1.50%)
Oct 22, 2009
3.450
3.450
3.330
3.330
30,765
-0.12(-3.48%)
Oct 21, 2009
3.480
3.490
3.450
3.450
30,523
-0.05(-1.43%)
Oct 20, 2009
3.519
3.540
3.490
3.500
22,908
-0.04(-1.13%)
Oct 19, 2009
3.520
3.540
3.500
3.540
24,796
+0.03(+0.85%)
Oct 16, 2009
3.510
3.570
3.510
3.510
4,639
-0.04(-1.13%)
Oct 15, 2009
3.560
3.560
3.500
3.550
13,770
+0.00(+0.00%)
Oct 14, 2009
3.510
3.572
3.470
3.550
22,432
+0.05(+1.43%)
Oct 13, 2009
3.570
3.630
3.400
3.500
145,859
-0.07(-1.96%)
Oct 12, 2009
3.750
3.800
3.570
3.570
78,775
-0.16(-4.29%)
Oct 09, 2009
3.730
3.800
3.650
3.730
50,337
+0.03(+0.81%)
Oct 08, 2009
3.780
3.850
3.550
3.700
206,255
+0.11(+3.06%)
Oct 07, 2009
3.550
3.790
3.550
3.590
80,936
+0.04(+1.13%)
Oct 06, 2009
3.700
3.750
3.550
3.550
158,434
-0.18(-4.83%)
Oct 05, 2009
3.290
3.790
3.180
3.730
209,523
+0.40(+12.02%)
Oct 02, 2009
3.020
3.450
3.020
3.330
105,767
+0.22(+7.07%)
Oct 01, 2009
3.340
3.340
3.070
3.110
54,312
-0.10(-3.12%)
Sep 30, 2009
2.980
3.430
2.920
3.210
138,594
+0.31(+10.69%)
Sep 29, 2009
2.850
3.000
2.850
2.900
164,397
+0.06(+2.12%)
Sep 28, 2009
2.810
2.840
2.810
2.840
22,656
+0.02(+0.71%)
Sep 25, 2009
2.710
2.820
2.710
2.820
44,046
+0.00(+0.00%)
Sep 24, 2009
2.740
2.820
2.700
2.820
31,522
+0.05(+1.81%)
Sep 23, 2009
2.730
2.780
2.680
2.770
62,675
+0.01(+0.36%)
Sep 22, 2009
2.640
2.760
2.640
2.760
81,357
+0.12(+4.55%)
Sep 21, 2009
2.600
2.700
2.600
2.640
34,774
-0.06(-2.22%)
Sep 17, 2009
2.680
2.700
2.700
2.700
54,300
+0.02(+0.75%)
Sep 16, 2009
2.670
2.700
2.670
2.680
25,640
+0.01(+0.37%)
Sep 15, 2009
2.610
2.670
2.550
2.670
57,373
+0.02(+0.75%)
Sep 14, 2009
2.600
2.650
2.590
2.650
32,472
-0.03(-1.12%)
Sep 11, 2009
2.670
2.680
2.630
2.680
4,500
+0.03(+1.13%)
Sep 10, 2009
2.650
2.680
2.590
2.650
21,501
-0.04(-1.48%)
Sep 09, 2009
2.610
2.690
2.590
2.690
31,634
+0.03(+1.12%)
Sep 08, 2009
2.640
2.660
2.590
2.660
39,275
-0.04(-1.48%)
Sep 04, 2009
2.690
2.700
2.690
2.700
12,800
+0.07(+2.51%)
Sep 03, 2009
2.700
2.700
2.634
2.634
14,727
-0.06(-2.08%)
Sep 02, 2009
2.700
2.700
2.600
2.690
13,575
+0.02(+0.75%)
Sep 01, 2009
2.720
2.720
2.620
2.670
44,983
-0.02(-0.74%)
Aug 31, 2009
2.790
2.790
2.600
2.690
42,630
-0.10(-3.58%)
Aug 28, 2009
2.800
2.800
2.730
2.790
8,820
-0.00(-0.00%)
Aug 27, 2009
2.780
2.800
2.730
2.790
26,718
+0.13(+4.89%)
Aug 26, 2009
2.650
2.757
2.410
2.660
33,272
+0.05(+1.92%)
Aug 25, 2009
2.600
2.650
2.570
2.610
12,797
+0.21(+8.75%)
Aug 24, 2009
2.480
2.580
2.400
2.400
32,501
-0.13(-5.14%)
Aug 21, 2009
2.560
2.561
2.450
2.530
12,332
-0.03(-1.17%)
Aug 20, 2009
2.530
2.640
2.460
2.560
6,614
+0.09(+3.64%)
Aug 19, 2009
2.440
2.580
2.440
2.470
17,435
+0.08(+3.35%)
Aug 18, 2009
2.340
2.580
2.340
2.390
18,642
+0.00(+0.00%)
Aug 17, 2009
2.410
2.480
2.240
2.390
38,627
-0.10(-4.02%)
Aug 14, 2009
2.500
2.500
2.410
2.490
24,666
-0.01(-0.40%)
Aug 13, 2009
2.600
2.680
2.430
2.500
50,285
-0.10(-3.85%)
Aug 12, 2009
2.600
2.600
2.560
2.600
41,546
+0.02(+0.77%)
Aug 11, 2009
2.540
2.620
2.540
2.580
20,865
-0.02(-0.77%)
Aug 10, 2009
2.700
2.770
2.600
2.600
52,576
-0.14(-5.11%)
Aug 07, 2009
2.690
2.800
2.690
2.740
11,232
+0.07(+2.62%)
Aug 06, 2009
2.740
2.800
2.670
2.670
25,110
-0.13(-4.64%)
Aug 05, 2009
2.630
2.800
2.620
2.800
17,854
+0.01(+0.34%)
Aug 04, 2009
2.750
3.020
2.750
2.790
48,892
-0.05(-1.75%)
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.