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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2010
10.39
10.45
10.36
10.38
71,732
+0.03(+0.29%)
Jan 28, 2010
10.40
10.43
10.35
10.35
41,446
-0.09(-0.86%)
Jan 27, 2010
10.34
10.44
10.32
10.44
53,464
+0.09(+0.87%)
Jan 26, 2010
10.35
10.41
10.34
10.35
42,385
-0.03(-0.29%)
Jan 25, 2010
10.33
10.43
10.32
10.38
38,942
+0.02(+0.19%)
Jan 22, 2010
10.31
10.42
10.28
10.36
58,822
+0.01(+0.10%)
Jan 21, 2010
10.38
10.45
10.26
10.35
102,215
-0.07(-0.67%)
Jan 20, 2010
10.43
10.44
10.39
10.42
61,556
-0.02(-0.19%)
Jan 19, 2010
10.35
10.44
10.35
10.44
24,155
+0.07(+0.68%)
Jan 15, 2010
10.27
10.37
10.37
10.37
38,500
+0.08(+0.78%)
Jan 14, 2010
10.35
10.40
10.29
10.29
65,880
-0.04(-0.39%)
Jan 13, 2010
10.39
10.39
10.28
10.33
38,968
-0.07(-0.67%)
Jan 12, 2010
10.44
10.45
10.36
10.40
67,788
-0.05(-0.48%)
Jan 11, 2010
10.45
10.46
10.42
10.45
23,198
+0.04(+0.38%)
Jan 08, 2010
10.45
10.46
10.41
10.41
36,844
+0.01(+0.10%)
Jan 07, 2010
10.44
10.47
10.40
10.40
47,751
+0.01(+0.10%)
Jan 06, 2010
10.41
10.48
10.39
10.39
52,902
-0.05(-0.48%)
Jan 05, 2010
10.39
10.47
10.39
10.44
48,874
+0.00(+0.00%)
Jan 04, 2010
10.39
10.48
10.32
10.44
71,237
+0.06(+0.58%)
Dec 31, 2009
10.30
10.38
10.38
10.38
9,600
+0.03(+0.29%)
Dec 30, 2009
10.36
10.36
10.21
10.35
67,218
+0.03(+0.29%)
Dec 29, 2009
10.37
10.46
10.28
10.32
40,604
-0.08(-0.76%)
Dec 28, 2009
10.49
10.49
10.36
10.40
53,612
-0.06(-0.58%)
Dec 24, 2009
10.31
10.46
10.31
10.46
12,915
+0.09(+0.84%)
Dec 23, 2009
10.40
10.43
10.19
10.37
89,717
+0.02(+0.22%)
Dec 22, 2009
10.36
10.41
10.30
10.35
61,028
-0.02(-0.19%)
Dec 21, 2009
10.44
10.48
10.32
10.37
54,221
-0.02(-0.19%)
Dec 18, 2009
10.41
10.43
10.32
10.39
28,703
+0.01(+0.10%)
Dec 17, 2009
10.30
10.40
10.21
10.38
50,262
+0.14(+1.37%)
Dec 16, 2009
10.40
10.44
10.24
10.24
87,917
-0.16(-1.56%)
Dec 15, 2009
10.60
10.60
10.37
10.40
64,922
-0.11(-1.03%)
Dec 14, 2009
10.53
10.55
10.51
10.51
42,450
-0.04(-0.38%)
Dec 11, 2009
10.55
10.64
10.52
10.55
70,770
-0.05(-0.47%)
Dec 10, 2009
10.46
10.62
10.38
10.60
53,514
+0.20(+1.92%)
Dec 09, 2009
10.23
10.44
10.22
10.40
97,624
+0.17(+1.68%)
Dec 08, 2009
10.25
10.30
10.21
10.23
39,491
-0.02(-0.21%)
Dec 07, 2009
10.23
10.26
10.20
10.25
47,298
+0.09(+0.88%)
Dec 04, 2009
10.24
10.24
10.14
10.16
66,241
-0.04(-0.39%)
Dec 03, 2009
10.13
10.21
10.13
10.20
72,589
+0.01(+0.13%)
Dec 02, 2009
10.01
10.19
10.00
10.19
57,155
+0.14(+1.36%)
Dec 01, 2009
9.950
10.06
9.950
10.05
44,174
+0.11(+1.11%)
Nov 30, 2009
9.830
9.950
9.820
9.940
56,512
+0.16(+1.64%)
Nov 27, 2009
9.730
9.800
9.660
9.780
16,049
+0.02(+0.20%)
Nov 25, 2009
9.700
9.780
9.700
9.760
47,085
+0.06(+0.61%)
Nov 24, 2009
9.700
9.760
9.680
9.701
36,053
-0.02(-0.19%)
Nov 23, 2009
9.800
9.840
9.700
9.720
97,323
-0.08(-0.82%)
Nov 20, 2009
9.770
9.849
9.760
9.800
28,545
+0.00(+0.02%)
Nov 19, 2009
9.790
9.810
9.770
9.798
28,462
+0.01(+0.08%)
Nov 18, 2009
9.780
9.820
9.700
9.790
71,089
+0.05(+0.51%)
Nov 17, 2009
9.800
9.800
9.700
9.740
53,279
-0.01(-0.10%)
Nov 16, 2009
9.720
9.780
9.640
9.750
58,201
+0.02(+0.21%)
Nov 13, 2009
9.620
9.730
9.620
9.730
55,521
+0.11(+1.14%)
Nov 12, 2009
9.780
9.782
9.620
9.620
59,882
-0.12(-1.23%)
Nov 11, 2009
9.770
9.851
9.740
9.740
44,162
-0.07(-0.71%)
Nov 10, 2009
9.950
9.950
9.810
9.810
48,803
-0.18(-1.80%)
Nov 09, 2009
9.950
10.00
9.920
9.990
45,121
-0.03(-0.25%)
Nov 06, 2009
9.950
10.03
9.950
10.02
39,062
+0.04(+0.45%)
Nov 05, 2009
9.930
10.00
9.930
9.970
63,064
-0.03(-0.30%)
Nov 04, 2009
10.00
10.02
9.920
10.00
33,463
+0.03(+0.30%)
Nov 03, 2009
9.900
10.00
9.880
9.970
37,278
+0.09(+0.91%)
Nov 02, 2009
9.860
9.930
9.820
9.880
38,413
+0.08(+0.82%)
Oct 30, 2009
9.900
9.900
9.780
9.800
26,923
-0.05(-0.51%)
Oct 29, 2009
9.890
9.910
9.840
9.850
31,352
+0.01(+0.10%)
Oct 28, 2009
10.05
10.09
9.830
9.840
53,784
-0.21(-2.09%)
Oct 27, 2009
10.14
10.14
10.01
10.05
34,723
-0.05(-0.50%)
Oct 26, 2009
10.16
10.18
10.08
10.10
33,025
-0.06(-0.57%)
Oct 23, 2009
10.17
10.20
10.14
10.16
53,717
+0.03(+0.28%)
Oct 22, 2009
10.19
10.19
10.09
10.13
46,153
+0.04(+0.40%)
Oct 21, 2009
10.12
10.22
10.00
10.09
80,018
-0.07(-0.69%)
Oct 20, 2009
10.10
10.23
10.09
10.16
73,749
+0.14(+1.40%)
Oct 19, 2009
9.840
10.11
9.840
10.02
67,106
+0.17(+1.73%)
Oct 16, 2009
9.630
9.900
9.580
9.850
85,504
+0.18(+1.86%)
Oct 15, 2009
9.900
9.900
9.520
9.670
141,550
-0.20(-2.03%)
Oct 14, 2009
10.45
10.48
9.850
9.870
87,195
-0.60(-5.73%)
Oct 13, 2009
10.21
10.47
10.21
10.47
46,562
+0.20(+1.95%)
Oct 12, 2009
10.54
10.69
10.21
10.27
95,564
-0.33(-3.11%)
Oct 09, 2009
10.80
10.80
10.56
10.60
56,811
-0.15(-1.40%)
Oct 08, 2009
10.73
10.76
10.69
10.75
25,460
+0.04(+0.37%)
Oct 07, 2009
10.73
10.77
10.63
10.71
46,317
+0.03(+0.24%)
Oct 06, 2009
10.71
10.74
10.64
10.68
52,222
-0.01(-0.06%)
Oct 05, 2009
10.46
10.71
10.42
10.69
83,747
+0.27(+2.59%)
Oct 02, 2009
10.43
10.47
10.37
10.42
50,917
+0.00(+0.00%)
Oct 01, 2009
10.45
10.45
10.36
10.42
54,613
+0.04(+0.39%)
Sep 30, 2009
10.35
10.42
10.34
10.38
58,942
+0.00(+0.00%)
Sep 29, 2009
10.42
10.46
10.36
10.38
45,416
-0.08(-0.76%)
Sep 28, 2009
10.40
10.47
10.36
10.46
40,297
+0.06(+0.58%)
Sep 25, 2009
10.38
10.44
10.38
10.40
38,190
-0.05(-0.48%)
Sep 24, 2009
10.40
10.50
10.36
10.45
81,127
+0.00(+0.00%)
Sep 23, 2009
10.41
10.48
10.41
10.45
83,715
+0.01(+0.10%)
Sep 22, 2009
10.33
10.50
10.33
10.44
73,168
+0.07(+0.68%)
Sep 21, 2009
10.41
10.42
10.32
10.37
47,283
-0.01(-0.10%)
Sep 18, 2009
10.33
10.38
10.24
10.38
52,852
+0.06(+0.58%)
Sep 17, 2009
10.28
10.32
10.15
10.32
104,462
+0.07(+0.68%)
Sep 16, 2009
10.25
10.35
10.25
10.25
70,946
-0.12(-1.16%)
Sep 15, 2009
10.15
10.38
10.15
10.37
63,633
+0.18(+1.77%)
Sep 14, 2009
10.08
10.19
10.06
10.19
74,230
+0.04(+0.39%)
Sep 11, 2009
10.13
10.15
10.05
10.15
62,514
+0.01(+0.10%)
Sep 10, 2009
10.26
10.28
10.12
10.14
54,271
-0.16(-1.55%)
Sep 09, 2009
10.30
10.30
10.23
10.30
38,831
-0.04(-0.38%)
Sep 08, 2009
10.10
10.37
10.09
10.34
127,961
+0.17(+1.67%)
Sep 04, 2009
9.940
10.17
9.940
10.17
28,388
+0.22(+2.21%)
Sep 03, 2009
9.890
9.970
9.870
9.950
53,772
+0.08(+0.82%)
Sep 02, 2009
9.690
9.900
9.690
9.869
46,827
+0.13(+1.32%)
Sep 01, 2009
9.720
9.750
9.670
9.740
23,423
+0.07(+0.72%)
Aug 31, 2009
9.720
9.720
9.650
9.670
71,315
+0.01(+0.10%)
Aug 28, 2009
9.680
9.720
9.660
9.660
46,900
-0.02(-0.21%)
Aug 27, 2009
9.620
9.750
9.620
9.680
58,998
+0.06(+0.62%)
Aug 26, 2009
9.650
9.660
9.600
9.620
28,965
-0.02(-0.21%)
Aug 25, 2009
9.640
9.660
9.550
9.640
87,625
+0.03(+0.31%)
Aug 24, 2009
9.590
9.610
9.499
9.610
38,248
+0.11(+1.16%)
Aug 21, 2009
9.650
9.660
9.480
9.500
72,881
-0.16(-1.66%)
Aug 20, 2009
9.660
9.660
9.620
9.660
37,977
+0.03(+0.34%)
Aug 19, 2009
9.500
9.660
9.500
9.627
27,804
+0.07(+0.74%)
Aug 18, 2009
9.440
9.740
9.400
9.557
91,553
+0.18(+1.89%)
Aug 17, 2009
9.400
9.410
9.320
9.380
31,099
-0.05(-0.51%)
Aug 14, 2009
9.410
9.460
9.400
9.428
13,718
+0.05(+0.51%)
Aug 13, 2009
9.310
9.430
9.300
9.380
49,765
+0.04(+0.43%)
Aug 12, 2009
9.420
9.470
9.300
9.340
71,803
-0.17(-1.79%)
Aug 11, 2009
9.570
9.570
9.460
9.510
28,428
-0.06(-0.63%)
Aug 10, 2009
9.540
9.600
9.510
9.570
62,100
+0.07(+0.74%)
Aug 07, 2009
9.540
9.540
9.420
9.500
45,974
+0.06(+0.67%)
Aug 06, 2009
9.440
9.470
9.360
9.437
43,702
+0.01(+0.07%)
Aug 05, 2009
9.450
9.580
9.390
9.430
62,967
+0.04(+0.43%)
Aug 04, 2009
9.350
9.420
9.330
9.390
35,912
+0.04(+0.44%)
Aug 03, 2009
9.310
9.390
9.290
9.349
58,774
+0.05(+0.53%)
Jul 31, 2009
9.270
9.302
9.250
9.300
46,013
+0.03(+0.32%)
Jul 30, 2009
9.300
9.340
9.260
9.270
45,240
+0.02(+0.22%)
Jul 29, 2009
9.330
9.330
9.240
9.250
25,638
-0.08(-0.86%)
Jul 28, 2009
9.300
9.330
9.250
9.330
57,006
+0.06(+0.65%)
Jul 27, 2009
9.170
9.350
9.140
9.270
56,326
+0.10(+1.09%)
Jul 24, 2009
9.240
9.240
9.160
9.170
54,361
-0.11(-1.19%)
Jul 23, 2009
9.200
9.310
9.150
9.280
52,898
+0.09(+0.98%)
Jul 22, 2009
9.210
9.210
9.170
9.190
27,697
-0.03(-0.32%)
Jul 21, 2009
9.240
9.240
9.170
9.220
23,364
+0.01(+0.11%)
Jul 20, 2009
9.260
9.300
9.150
9.210
26,758
-0.09(-0.97%)
Jul 17, 2009
9.320
9.350
9.260
9.300
29,723
+0.05(+0.54%)
Jul 16, 2009
9.240
9.340
9.240
9.250
37,311
-0.06(-0.64%)
Jul 15, 2009
9.330
9.360
9.260
9.310
24,932
+0.04(+0.43%)
Jul 14, 2009
9.180
9.270
9.150
9.270
50,549
+0.13(+1.42%)
Jul 13, 2009
9.020
9.140
9.010
9.140
28,941
+0.07(+0.77%)
Jul 10, 2009
9.120
9.200
9.020
9.070
37,467
-0.07(-0.77%)
Jul 09, 2009
9.150
9.260
9.060
9.140
67,668
-0.09(-0.98%)
Jul 08, 2009
8.920
9.230
8.920
9.230
33,516
+0.31(+3.48%)
Jul 07, 2009
8.960
8.990
8.905
8.920
24,380
-0.09(-1.00%)
Jul 06, 2009
8.820
9.030
8.820
9.010
53,238
-0.09(-0.99%)
Jul 02, 2009
8.910
9.100
8.910
9.100
22,376
+0.10(+1.11%)
Jul 01, 2009
9.150
9.180
8.950
9.000
55,295
+0.00(+0.00%)
Jun 30, 2009
8.960
9.050
8.950
9.000
47,907
-0.03(-0.33%)
Jun 29, 2009
9.110
9.110
9.000
9.030
27,508
-0.13(-1.42%)
Jun 26, 2009
8.990
9.160
8.960
9.160
54,615
+0.16(+1.78%)
Jun 25, 2009
9.010
9.030
8.947
9.000
29,137
+0.10(+1.12%)
Jun 24, 2009
8.860
8.970
8.860
8.900
32,200
+0.02(+0.23%)
Jun 23, 2009
8.850
9.000
8.850
8.880
32,594
+0.08(+0.91%)
Jun 22, 2009
8.960
9.030
8.800
8.800
58,767
-0.25(-2.76%)
Jun 19, 2009
8.950
9.050
8.870
9.050
59,260
+0.11(+1.23%)
Jun 18, 2009
8.800
8.950
8.800
8.940
36,961
+0.06(+0.68%)
Jun 17, 2009
8.910
8.990
8.770
8.880
31,453
-0.09(-1.00%)
Jun 16, 2009
8.950
9.020
8.830
8.970
90,908
+0.09(+1.01%)
Jun 15, 2009
9.010
9.010
8.590
8.880
104,084
-0.15(-1.66%)
Jun 12, 2009
9.010
9.040
8.940
9.030
55,395
+0.00(+0.00%)
Jun 11, 2009
9.020
9.070
8.990
9.030
65,722
-0.03(-0.33%)
Jun 10, 2009
9.020
9.100
9.010
9.060
60,695
+0.04(+0.44%)
Jun 09, 2009
9.090
9.090
8.990
9.020
63,400
-0.03(-0.33%)
Jun 08, 2009
9.100
9.100
8.991
9.050
41,561
+0.00(+0.00%)
Jun 05, 2009
9.090
9.160
9.030
9.050
61,151
-0.03(-0.33%)
Jun 04, 2009
9.080
9.150
9.050
9.080
58,625
-0.02(-0.22%)
Jun 03, 2009
9.100
9.180
9.050
9.100
48,486
+0.01(+0.11%)
Jun 02, 2009
9.080
9.130
9.040
9.090
69,195
+0.09(+1.00%)
Jun 01, 2009
9.030
9.080
9.000
9.000
32,726
-0.03(-0.33%)
May 29, 2009
9.010
9.040
9.000
9.030
21,734
+0.01(+0.11%)
May 28, 2009
9.040
9.040
8.960
9.020
53,169
-0.02(-0.22%)
May 27, 2009
9.080
9.150
9.040
9.040
70,976
-0.04(-0.44%)
May 26, 2009
9.120
9.183
9.070
9.080
45,176
-0.04(-0.44%)
May 22, 2009
9.100
9.130
9.010
9.120
38,651
+0.02(+0.22%)
May 21, 2009
9.190
9.200
9.050
9.100
53,878
-0.07(-0.76%)
May 20, 2009
9.120
9.230
9.120
9.170
60,693
+0.05(+0.55%)
May 19, 2009
9.150
9.150
9.080
9.120
37,949
+0.04(+0.44%)
May 18, 2009
9.070
9.140
9.020
9.080
29,844
+0.01(+0.11%)
May 15, 2009
9.050
9.070
8.990
9.070
24,483
+0.02(+0.22%)
May 14, 2009
9.030
9.060
8.940
9.050
21,195
+0.07(+0.78%)
May 13, 2009
9.000
9.020
8.900
8.980
21,247
-0.04(-0.44%)
May 12, 2009
8.940
9.040
8.930
9.020
34,235
+0.09(+1.01%)
May 11, 2009
8.930
9.000
8.900
8.930
31,403
-0.03(-0.33%)
May 08, 2009
8.970
9.010
8.960
8.960
29,778
-0.01(-0.11%)
May 07, 2009
8.910
8.980
8.870
8.970
34,931
+0.04(+0.45%)
May 06, 2009
8.850
8.930
8.830
8.930
44,179
+0.05(+0.58%)
May 05, 2009
8.810
8.900
8.800
8.878
35,206
+0.08(+0.89%)
May 04, 2009
8.820
8.890
8.790
8.800
104,233
-0.07(-0.79%)
May 01, 2009
8.870
8.920
8.850
8.870
12,723
+0.01(+0.11%)
Apr 30, 2009
8.810
8.890
8.810
8.860
31,859
+0.06(+0.68%)
Apr 29, 2009
8.800
8.860
8.780
8.800
49,904
-0.02(-0.23%)
Apr 28, 2009
8.860
8.910
8.820
8.820
49,549
+0.00(+0.00%)
Apr 27, 2009
8.850
8.900
8.780
8.820
65,735
-0.05(-0.56%)
Apr 24, 2009
8.830
8.880
8.810
8.870
20,587
+0.05(+0.57%)
Apr 23, 2009
8.760
8.909
8.760
8.820
46,079
+0.12(+1.38%)
Apr 22, 2009
8.660
8.740
8.620
8.700
88,705
+0.01(+0.12%)
Apr 21, 2009
8.520
8.710
8.520
8.690
76,785
+0.02(+0.23%)
Apr 20, 2009
8.650
8.680
8.560
8.670
36,973
-0.01(-0.12%)
Apr 17, 2009
8.620
8.690
8.620
8.680
13,295
+0.08(+0.93%)
Apr 16, 2009
8.600
8.620
8.550
8.600
36,316
+0.03(+0.35%)
Apr 15, 2009
8.410
8.570
8.410
8.570
33,643
+0.12(+1.42%)
Apr 14, 2009
8.390
8.450
8.390
8.450
19,057
+0.05(+0.60%)
Apr 13, 2009
8.320
8.420
8.280
8.400
45,644
+0.01(+0.12%)
Apr 09, 2009
8.480
8.540
8.300
8.390
186,892
-0.01(-0.12%)
Apr 08, 2009
8.420
8.480
8.370
8.400
58,489
-0.09(-1.06%)
Apr 07, 2009
8.450
8.530
8.420
8.490
36,000
-0.06(-0.70%)
Apr 06, 2009
8.690
8.690
8.460
8.550
56,266
-0.14(-1.61%)
Apr 03, 2009
8.740
8.796
8.570
8.690
23,148
-0.11(-1.25%)
Apr 02, 2009
8.800
8.880
8.770
8.800
11,620
+0.06(+0.69%)
Apr 01, 2009
8.780
8.780
8.702
8.740
14,592
+0.01(+0.11%)
Mar 31, 2009
8.420
8.870
8.420
8.730
25,689
+0.26(+3.07%)
Mar 30, 2009
8.550
8.550
8.440
8.470
27,007
+0.01(+0.12%)
Mar 26, 2009
8.330
8.740
8.320
8.460
37,700
+0.16(+1.93%)
Mar 25, 2009
8.250
8.400
8.250
8.300
54,075
-0.01(-0.12%)
Mar 24, 2009
8.360
8.480
8.290
8.310
43,892
-0.05(-0.60%)
Mar 23, 2009
8.350
8.430
8.310
8.360
33,026
+0.03(+0.36%)
Mar 20, 2009
8.260
8.380
8.260
8.330
12,965
+0.03(+0.36%)
Mar 19, 2009
8.350
8.354
8.230
8.300
31,872
-0.02(-0.24%)
Mar 18, 2009
8.220
8.510
8.171
8.320
31,304
+0.06(+0.73%)
Mar 17, 2009
8.250
8.300
8.190
8.260
13,753
-0.02(-0.24%)
Mar 16, 2009
8.400
8.400
8.260
8.280
11,356
-0.12(-1.43%)
Mar 13, 2009
8.500
8.500
8.200
8.400
0
+0.09(+1.08%)
Mar 12, 2009
8.280
8.340
8.130
8.310
30,019
+0.06(+0.73%)
Mar 11, 2009
8.130
8.310
8.130
8.250
52,869
+0.01(+0.12%)
Mar 10, 2009
7.850
8.240
7.850
8.240
18,703
+0.37(+4.70%)
Mar 09, 2009
7.990
7.990
7.790
7.870
187,391
-0.06(-0.76%)
Mar 06, 2009
8.200
8.200
7.900
7.930
0
-0.17(-2.10%)
Mar 05, 2009
8.130
8.130
7.870
8.100
39,690
-0.06(-0.74%)
Mar 04, 2009
8.070
8.280
8.020
8.160
55,604
+0.12(+1.49%)
Mar 02, 2009
8.330
8.330
7.890
8.040
109,120
-0.30(-3.60%)
Feb 27, 2009
8.160
8.415
7.977
8.340
0
+0.06(+0.72%)
Feb 26, 2009
8.400
8.430
8.240
8.280
33,935
-0.03(-0.36%)
Feb 25, 2009
8.080
8.370
8.050
8.310
27,754
+0.23(+2.85%)
Feb 24, 2009
7.620
8.080
7.580
8.080
68,562
+0.28(+3.59%)
Feb 23, 2009
8.170
8.350
7.720
7.800
92,534
-0.28(-3.47%)
Feb 20, 2009
8.170
8.170
7.710
8.080
68,338
-0.17(-2.06%)
Feb 19, 2009
8.260
8.330
8.210
8.250
35,498
-0.10(-1.20%)
Feb 18, 2009
8.520
8.570
8.260
8.350
47,116
-0.22(-2.57%)
Feb 17, 2009
8.600
8.600
8.350
8.570
42,837
-0.15(-1.72%)
Feb 13, 2009
8.700
8.793
8.690
8.720
27,209
-0.01(-0.11%)
Feb 12, 2009
8.660
8.790
8.660
8.730
19,173
+0.00(+0.00%)
Feb 11, 2009
8.720
8.810
8.690
8.730
34,272
-0.05(-0.57%)
Feb 10, 2009
8.820
8.970
8.780
8.780
31,613
-0.11(-1.24%)
Feb 09, 2009
8.800
8.950
8.743
8.890
23,760
+0.05(+0.57%)
Feb 06, 2009
8.900
8.990
8.840
8.840
38,577
-0.02(-0.23%)
Feb 05, 2009
8.690
8.900
8.600
8.860
63,390
+0.19(+2.19%)
Feb 04, 2009
8.550
8.750
8.540
8.670
33,176
+0.12(+1.40%)
Feb 03, 2009
8.350
8.550
8.330
8.550
39,742
+0.16(+1.91%)
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.