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
Pathward Financial Inc
(NQ:
CASH
)
54.16
-0.01 (-0.02%)
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 (%)
Apr 30, 2010
7.762
7.895
7.762
7.836
8,060
+0.08(+0.98%)
Apr 29, 2010
7.774
7.805
7.748
7.759
22,601
+0.01(+0.15%)
Apr 28, 2010
7.728
7.776
7.728
7.748
8,873
+0.03(+0.36%)
Apr 27, 2010
7.681
7.720
7.681
7.720
54,643
+0.02(+0.29%)
Apr 26, 2010
7.697
7.697
7.697
7.697
1,228
-0.04(-0.47%)
Apr 23, 2010
7.748
7.748
7.692
7.734
15,261
-0.06(-0.72%)
Apr 21, 2010
7.790
7.790
7.790
7.790
0
+0.12(+1.54%)
Apr 20, 2010
7.678
7.678
7.523
7.672
3,311
+0.04(+0.48%)
Apr 19, 2010
7.044
7.652
7.044
7.636
13,774
+0.06(+0.74%)
Apr 16, 2010
7.720
7.720
7.537
7.579
4,968
+0.03(+0.41%)
Apr 15, 2010
7.759
8.067
7.543
7.548
24,230
-0.27(-3.49%)
Apr 14, 2010
7.979
8.285
7.610
7.821
10,640
-0.48(-5.74%)
Apr 13, 2010
8.312
8.413
8.213
8.298
10,321
+0.03(+0.34%)
Apr 12, 2010
8.213
8.312
8.213
8.269
2,903
+0.06(+0.72%)
Apr 09, 2010
7.881
8.354
7.870
8.210
13,153
+0.34(+4.29%)
Apr 08, 2010
7.748
7.872
7.678
7.872
8,755
+0.06(+0.83%)
Apr 07, 2010
7.544
8.086
7.540
7.807
20,464
+0.27(+3.55%)
Apr 06, 2010
7.168
7.551
7.168
7.540
17,405
+0.36(+4.94%)
Apr 05, 2010
7.114
7.185
7.114
7.185
8,113
+0.15(+2.12%)
Apr 01, 2010
7.109
7.035
7.035
7.035
7,808
-0.08(-1.11%)
Mar 31, 2010
6.973
7.114
6.971
7.114
4,997
+0.08(+1.12%)
Mar 30, 2010
7.045
7.045
6.940
7.035
10,991
-0.01(-0.14%)
Mar 29, 2010
6.841
7.097
6.841
7.045
26,867
+0.21(+3.13%)
Mar 26, 2010
6.593
6.831
6.590
6.831
23,829
+0.24(+3.61%)
Mar 25, 2010
6.593
6.593
6.593
6.593
1,774
+0.06(+0.88%)
Mar 24, 2010
6.480
6.593
6.480
6.535
56,219
+0.07(+1.16%)
Mar 23, 2010
6.483
6.568
6.461
6.461
5,728
-0.13(-2.01%)
Mar 22, 2010
6.520
6.694
6.407
6.593
13,046
+0.11(+1.74%)
Mar 19, 2010
6.593
6.593
6.480
6.480
12,830
-0.11(-1.71%)
Mar 18, 2010
6.438
6.593
6.405
6.593
11,183
+0.15(+2.41%)
Mar 17, 2010
6.424
6.438
6.410
6.438
3,513
+0.04(+0.63%)
Mar 16, 2010
6.497
6.497
6.339
6.397
2,377
-0.06(-0.98%)
Mar 15, 2010
6.410
6.480
6.368
6.461
11,144
+0.12(+1.91%)
Mar 12, 2010
6.156
6.644
6.142
6.339
103,516
+0.21(+3.45%)
Mar 11, 2010
6.096
6.128
6.079
6.128
19,836
+0.06(+1.07%)
Mar 10, 2010
6.061
6.063
6.017
6.063
10,976
+0.00(+0.05%)
Mar 09, 2010
5.881
6.061
5.881
6.061
15,435
+0.04(+0.70%)
Mar 08, 2010
6.061
6.061
6.003
6.019
40,748
-0.04(-0.74%)
Mar 05, 2010
6.021
6.063
6.021
6.063
11,426
+0.00(+0.00%)
Mar 04, 2010
6.007
6.077
6.007
6.063
8,548
+0.18(+3.10%)
Mar 03, 2010
5.951
6.021
5.878
5.881
110,883
-0.00(-0.07%)
Mar 02, 2010
5.884
5.894
5.881
5.885
1,785
-0.07(-1.11%)
Mar 01, 2010
5.881
5.951
5.881
5.951
6,784
+0.07(+1.19%)
Feb 26, 2010
5.834
5.951
5.783
5.881
23,837
+0.13(+2.19%)
Feb 25, 2010
5.800
5.800
5.736
5.755
2,499
-0.08(-1.30%)
Feb 24, 2010
5.877
5.881
5.677
5.831
4,284
-0.05(-0.86%)
Feb 23, 2010
5.951
5.951
5.878
5.881
2,977
-0.05(-0.85%)
Feb 22, 2010
5.881
6.010
5.881
5.932
7,855
+0.05(+0.86%)
Feb 19, 2010
5.744
5.881
5.744
5.881
14,993
+0.07(+1.20%)
Feb 18, 2010
5.750
5.811
5.750
5.811
9,651
+0.07(+1.17%)
Feb 17, 2010
5.744
5.755
5.741
5.744
11,858
-0.01(-0.15%)
Feb 16, 2010
5.811
6.021
5.694
5.752
40,712
-0.02(-0.29%)
Feb 12, 2010
5.850
5.769
5.769
5.769
38,205
-0.09(-1.53%)
Feb 11, 2010
5.881
5.881
5.734
5.859
45,108
-0.02(-0.38%)
Feb 10, 2010
5.248
5.881
5.248
5.881
73,509
+0.79(+15.45%)
Feb 09, 2010
5.089
5.097
4.972
5.094
6,070
-0.09(-1.68%)
Feb 08, 2010
4.971
5.377
4.971
5.181
1,142
+0.15(+2.89%)
Feb 05, 2010
4.817
5.035
4.817
5.035
8,016
+0.16(+3.33%)
Feb 04, 2010
5.136
5.136
4.789
4.873
57,109
-0.22(-4.40%)
Feb 03, 2010
5.082
5.402
5.080
5.097
7,141
+0.04(+0.80%)
Feb 02, 2010
4.929
5.083
4.929
5.056
15,846
+0.13(+2.70%)
Feb 01, 2010
4.862
5.257
4.859
4.923
10,062
-0.06(-1.24%)
Jan 29, 2010
5.212
5.316
4.895
4.985
48,721
-0.28(-5.37%)
Jan 28, 2010
5.478
5.488
5.114
5.268
10,347
-0.28(-5.05%)
Jan 27, 2010
5.629
5.734
5.545
5.548
16,275
-0.28(-4.76%)
Jan 26, 2010
6.021
6.021
5.601
5.825
40,723
-0.19(-3.17%)
Jan 25, 2010
6.091
6.091
6.016
6.016
13,757
-0.08(-1.24%)
Jan 22, 2010
6.159
6.159
6.091
6.091
6,277
+0.00(+0.00%)
Jan 21, 2010
6.094
6.096
6.091
6.091
9,226
+0.00(+0.00%)
Jan 20, 2010
6.119
6.119
6.091
6.091
892
+0.00(+0.00%)
Jan 19, 2010
6.133
6.133
6.091
6.091
17,689
+0.07(+1.16%)
Jan 14, 2010
6.133
6.021
6.021
6.021
3,570
-0.11(-1.83%)
Jan 13, 2010
6.273
6.276
6.133
6.133
6,048
-0.17(-2.67%)
Jan 12, 2010
6.268
6.301
6.268
6.301
11,144
+0.07(+1.12%)
Jan 11, 2010
6.245
6.245
6.231
6.231
2,142
+0.04(+0.63%)
Jan 08, 2010
6.164
6.192
6.161
6.192
6,737
+0.03(+0.50%)
Jan 07, 2010
6.021
6.161
5.965
6.161
21,241
+0.20(+3.29%)
Jan 06, 2010
5.951
6.159
5.901
5.965
92,665
+0.01(+0.19%)
Jan 05, 2010
5.898
6.047
5.881
5.954
10,976
+0.10(+1.72%)
Jan 04, 2010
6.399
6.399
5.604
5.853
27,222
-0.00(-0.00%)
Dec 31, 2009
5.850
5.853
5.853
5.853
23,566
-0.03(-0.43%)
Dec 30, 2009
5.850
5.878
5.850
5.878
2,824
-0.00(-0.05%)
Dec 29, 2009
5.825
5.881
5.811
5.881
10,447
+0.15(+2.69%)
Dec 28, 2009
5.881
5.881
5.719
5.727
6,584
-0.16(-2.64%)
Dec 24, 2009
5.883
5.883
5.883
5.883
357
+0.00(+0.02%)
Dec 23, 2009
6.021
6.021
5.881
5.881
3,927
-0.14(-2.33%)
Dec 22, 2009
6.091
6.091
5.867
6.021
5,984
+0.08(+1.27%)
Dec 21, 2009
6.100
6.100
5.946
5.946
2,856
-0.05(-0.79%)
Dec 18, 2009
5.909
6.021
5.722
5.993
6,427
-0.11(-1.83%)
Dec 17, 2009
5.881
6.147
5.817
6.105
10,908
+0.18(+3.07%)
Dec 16, 2009
5.923
5.923
5.923
5.923
357
-0.34(-5.36%)
Dec 14, 2009
6.259
6.259
6.259
6.259
1,071
+0.27(+4.52%)
Dec 10, 2009
5.988
5.988
5.988
5.988
0
-0.29(-4.54%)
Dec 09, 2009
6.357
6.357
6.256
6.273
1,149
-0.10(-1.58%)
Dec 08, 2009
6.164
6.374
6.133
6.374
11,426
+0.41(+6.90%)
Dec 07, 2009
6.296
6.296
5.936
5.963
1,428
-0.34(-5.38%)
Dec 04, 2009
5.943
6.301
5.943
6.301
1,785
+0.14(+2.27%)
Dec 02, 2009
5.850
6.161
6.161
6.161
51,417
+0.02(+0.27%)
Dec 01, 2009
6.091
6.145
6.091
6.145
13,389
+0.05(+0.76%)
Nov 30, 2009
6.100
6.100
6.098
6.098
2,499
+0.01(+0.12%)
Nov 25, 2009
6.091
6.091
6.091
6.091
6,427
-0.04(-0.59%)
Nov 24, 2009
6.091
6.128
6.090
6.128
17,728
+0.25(+4.19%)
Nov 23, 2009
5.881
5.881
5.881
5.881
535
-0.14(-2.33%)
Nov 20, 2009
5.915
6.021
5.915
6.021
1,110
+0.10(+1.61%)
Nov 19, 2009
6.301
6.301
5.918
5.926
44,186
-0.24(-3.82%)
Nov 18, 2009
6.301
6.310
6.161
6.161
4,263
-0.14(-2.22%)
Nov 17, 2009
6.301
6.301
6.301
6.301
1,428
-0.07(-1.10%)
Nov 13, 2009
5.979
6.371
6.371
6.371
14,282
-0.01(-0.18%)
Nov 12, 2009
6.383
6.383
6.383
6.383
2,128
+0.08(+1.24%)
Nov 11, 2009
6.234
6.304
6.234
6.304
2,142
+0.07(+1.17%)
Nov 10, 2009
6.227
6.231
6.227
6.231
2,142
+0.07(+1.14%)
Nov 09, 2009
6.315
6.315
6.161
6.161
6,145
-0.02(-0.34%)
Nov 06, 2009
5.968
6.182
5.923
6.182
3,927
-0.12(-1.89%)
Nov 05, 2009
6.189
6.301
6.189
6.301
21,513
+0.14(+2.27%)
Nov 04, 2009
6.189
6.215
6.161
6.161
1,428
+0.00(+0.00%)
Nov 03, 2009
6.157
6.161
6.157
6.161
3,459
+0.13(+2.18%)
Oct 28, 2009
6.030
6.030
6.030
6.030
0
-0.27(-4.31%)
Oct 27, 2009
6.301
6.301
6.301
6.301
1,449
+0.00(+0.00%)
Oct 22, 2009
6.287
6.301
6.301
6.301
1,785
-0.02(-0.27%)
Oct 21, 2009
6.279
6.318
6.259
6.318
4,352
+0.05(+0.74%)
Oct 20, 2009
6.497
6.637
6.272
6.272
9,476
-0.00(-0.02%)
Oct 19, 2009
6.397
6.397
6.273
6.273
714
-0.00(-0.07%)
Oct 16, 2009
6.637
6.637
6.278
6.278
2,745
-0.23(-3.55%)
Oct 15, 2009
6.629
6.629
6.495
6.509
2,142
-0.07(-1.11%)
Oct 14, 2009
6.651
6.651
6.581
6.581
5,713
-0.06(-0.90%)
Oct 13, 2009
6.641
6.641
6.641
6.641
714
-0.01(-0.16%)
Oct 12, 2009
6.633
6.651
6.539
6.651
36,481
+0.00(+0.01%)
Oct 09, 2009
6.651
6.651
6.651
6.651
1,071
+0.10(+1.58%)
Oct 08, 2009
6.559
6.641
6.548
6.548
3,149
-0.10(-1.43%)
Oct 07, 2009
6.651
6.651
6.640
6.643
4,302
-0.01(-0.19%)
Oct 06, 2009
6.607
6.656
6.556
6.656
1,460
+0.00(+0.06%)
Oct 05, 2009
6.511
6.651
6.441
6.651
10,879
+0.01(+0.21%)
Oct 02, 2009
6.637
6.651
6.635
6.637
8,444
+0.00(+0.00%)
Oct 01, 2009
6.643
6.693
6.623
6.637
5,623
-0.04(-0.67%)
Sep 30, 2009
6.224
6.682
6.224
6.682
21,516
+0.10(+1.58%)
Sep 29, 2009
6.581
6.581
6.579
6.579
1,078
-0.07(-1.09%)
Sep 28, 2009
6.565
6.651
6.565
6.651
3,581
+0.02(+0.30%)
Sep 25, 2009
6.609
6.632
6.497
6.632
4,998
+0.25(+3.92%)
Sep 24, 2009
6.382
6.382
6.382
6.382
714
-0.04(-0.66%)
Sep 18, 2009
6.441
6.425
6.425
6.425
5,713
-0.03(-0.52%)
Sep 17, 2009
6.735
6.735
6.455
6.458
7,498
-0.28(-4.12%)
Sep 16, 2009
6.635
6.861
6.360
6.735
40,409
+0.20(+3.00%)
Sep 15, 2009
6.595
6.595
6.539
6.539
3,995
-0.07(-1.06%)
Sep 14, 2009
6.551
6.609
6.534
6.609
6,962
+0.17(+2.56%)
Sep 11, 2009
6.441
6.595
6.441
6.444
34,392
+0.11(+1.77%)
Sep 10, 2009
6.240
6.579
6.240
6.332
62,725
-0.25(-3.75%)
Sep 09, 2009
6.553
6.581
6.161
6.579
31,421
-0.00(-0.04%)
Sep 08, 2009
6.276
6.581
6.276
6.581
10,711
+0.34(+5.38%)
Sep 04, 2009
6.229
6.273
6.229
6.245
18,049
+0.01(+0.22%)
Sep 03, 2009
6.044
6.383
6.044
6.231
16,260
-0.09(-1.46%)
Sep 02, 2009
6.245
6.324
6.245
6.324
18,567
+0.36(+6.06%)
Sep 01, 2009
6.033
6.161
5.963
5.963
55,198
-0.06(-0.98%)
Aug 31, 2009
6.033
6.100
6.021
6.021
6,070
-0.10(-1.60%)
Aug 28, 2009
6.245
6.245
6.021
6.119
5,966
-0.17(-2.69%)
Aug 26, 2009
6.299
6.299
6.161
6.289
4,331
+0.11(+1.79%)
Aug 24, 2009
6.133
6.178
6.178
6.178
12,497
+0.00(+0.02%)
Aug 21, 2009
6.164
6.178
6.161
6.177
21,780
+0.01(+0.11%)
Aug 20, 2009
6.091
6.189
6.091
6.170
7,855
-0.02(-0.32%)
Aug 19, 2009
6.192
6.355
6.189
6.189
2,856
-0.01(-0.09%)
Aug 18, 2009
6.161
6.195
6.035
6.195
9,851
+0.03(+0.55%)
Aug 17, 2009
6.192
6.192
6.161
6.161
3,574
+0.00(+0.00%)
Aug 13, 2009
6.035
6.161
6.161
6.161
6,070
-0.02(-0.40%)
Aug 12, 2009
6.299
6.413
6.184
6.186
22,852
-0.13(-2.05%)
Aug 11, 2009
6.441
6.559
6.223
6.315
97,839
-0.27(-4.04%)
Aug 10, 2009
6.161
6.581
6.161
6.581
9,658
+0.36(+5.76%)
Aug 07, 2009
6.441
6.581
6.063
6.223
53,670
-0.36(-5.45%)
Aug 06, 2009
6.441
6.695
6.441
6.581
14,136
+0.30(+4.72%)
Aug 05, 2009
6.226
6.422
6.223
6.285
6,070
-0.13(-2.05%)
Aug 04, 2009
6.223
6.419
6.223
6.416
7,494
+0.06(+0.88%)
Aug 03, 2009
6.163
6.360
6.161
6.360
9,040
+0.14(+2.21%)
Jul 31, 2009
6.091
6.223
6.063
6.223
17,453
+0.17(+2.87%)
Jul 30, 2009
6.146
6.147
6.021
6.049
21,352
-0.10(-1.59%)
Jul 29, 2009
6.153
6.153
6.142
6.147
10,354
+0.03(+0.46%)
Jul 28, 2009
6.282
6.282
6.119
6.119
853
-0.59(-8.81%)
Jul 27, 2009
6.301
6.710
6.189
6.710
4,998
+0.41(+6.49%)
Jul 24, 2009
6.161
6.301
6.136
6.301
48,546
+0.16(+2.55%)
Jul 22, 2009
6.024
6.145
6.145
6.145
8,212
+0.12(+2.00%)
Jul 21, 2009
6.024
6.024
6.024
6.024
714
+0.00(+0.05%)
Jul 20, 2009
6.021
6.021
6.021
6.021
714
-0.13(-2.09%)
Jul 17, 2009
5.741
6.150
5.741
6.150
8,362
+0.75(+13.96%)
Jul 16, 2009
5.397
5.397
5.397
5.397
357
-0.44(-7.58%)
Jul 13, 2009
5.839
5.839
5.839
5.839
0
+0.03(+0.48%)
Jul 10, 2009
5.878
5.948
5.811
5.811
4,284
+0.26(+4.69%)
Jul 08, 2009
5.551
5.551
5.551
5.551
0
-0.33(-5.62%)
Jul 07, 2009
5.881
5.881
5.881
5.881
1,071
-0.07(-1.18%)
Jul 06, 2009
5.850
5.954
5.740
5.951
14,814
+0.35(+6.30%)
Jul 02, 2009
5.881
5.881
5.598
5.598
12,872
-0.42(-7.02%)
Jul 01, 2009
5.954
6.021
5.881
6.021
18,953
-0.01(-0.09%)
Jun 30, 2009
5.951
6.161
5.951
6.027
7,141
+0.08(+1.27%)
Jun 29, 2009
5.951
5.951
5.951
5.951
5,298
-0.00(-0.05%)
Jun 26, 2009
5.699
5.954
5.699
5.954
54,273
+0.00(+0.05%)
Jun 25, 2009
5.954
5.954
5.951
5.951
3,213
+0.06(+0.95%)
Jun 24, 2009
5.979
5.979
5.895
5.895
15,885
-0.06(-0.94%)
Jun 23, 2009
5.951
6.159
5.937
5.951
15,182
+0.00(+0.00%)
Jun 22, 2009
5.951
5.954
5.685
5.951
113,561
+0.00(+0.00%)
Jun 19, 2009
5.951
5.951
5.685
5.951
40,562
+0.00(+0.00%)
Jun 18, 2009
5.951
5.951
5.951
5.951
1,785
+0.07(+1.19%)
Jun 17, 2009
5.601
5.912
5.601
5.881
9,283
-0.00(-0.05%)
Jun 16, 2009
5.800
5.979
5.800
5.884
3,213
-0.10(-1.59%)
Jun 15, 2009
5.937
5.979
5.881
5.979
16,803
+0.10(+1.67%)
Jun 12, 2009
5.601
6.161
5.601
5.881
7,141
+0.31(+5.63%)
Jun 11, 2009
5.461
5.568
5.461
5.568
4,998
+0.03(+0.61%)
Jun 10, 2009
5.551
5.551
5.447
5.534
27,136
+0.46(+9.17%)
Jun 09, 2009
5.047
5.251
5.047
5.069
7,855
+0.03(+0.50%)
Jun 08, 2009
5.218
5.218
5.044
5.044
5,355
-0.05(-1.04%)
Jun 05, 2009
4.887
5.103
4.887
5.097
52,845
+0.20(+4.00%)
Jun 04, 2009
4.895
4.901
4.755
4.901
14,639
+0.01(+0.11%)
Jun 03, 2009
4.755
4.935
4.512
4.895
8,826
+0.07(+1.45%)
Jun 02, 2009
4.302
4.825
3.918
4.825
29,115
+0.35(+7.82%)
Jun 01, 2009
4.341
4.509
4.341
4.475
57,498
+0.10(+2.24%)
May 29, 2009
4.293
4.377
4.197
4.377
28,015
+0.18(+4.20%)
May 28, 2009
4.173
4.320
4.072
4.201
33,717
-0.11(-2.60%)
May 27, 2009
4.313
4.313
4.313
4.313
4,641
+0.19(+4.62%)
May 26, 2009
3.646
4.324
3.610
4.123
50,831
+0.03(+0.75%)
May 22, 2009
4.005
4.131
4.005
4.092
4,284
-0.04(-0.95%)
May 21, 2009
3.980
4.131
3.980
4.131
5,713
-0.33(-7.47%)
May 20, 2009
4.274
4.472
4.274
4.464
7,516
+0.24(+5.56%)
May 19, 2009
4.285
4.285
4.204
4.229
8,926
-0.08(-1.95%)
May 18, 2009
4.312
4.341
4.285
4.313
24,066
-0.01(-0.32%)
May 15, 2009
4.061
4.403
4.061
4.327
28,350
+0.04(+0.85%)
May 14, 2009
4.831
4.831
3.980
4.291
78,104
-0.43(-9.13%)
May 13, 2009
4.142
4.730
4.142
4.722
22,405
+0.37(+8.56%)
May 12, 2009
4.229
4.481
4.229
4.349
11,701
+0.12(+2.85%)
May 11, 2009
4.229
4.230
4.229
4.229
1,785
-0.04(-0.98%)
May 08, 2009
4.198
4.271
4.099
4.271
17,160
+0.21(+5.17%)
May 07, 2009
4.131
4.131
3.725
4.061
9,987
+0.00(+0.00%)
May 06, 2009
3.893
4.061
3.893
4.061
13,539
+0.19(+4.92%)
May 05, 2009
3.845
4.064
3.845
3.870
5,713
+0.08(+2.07%)
May 04, 2009
3.792
3.792
3.792
3.792
357
+0.01(+0.30%)
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.