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
Herzfeld Caribbean
(NQ:
CUBA
)
2.500
+0.045 (+1.85%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 24, 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 (%)
May 28, 2010
1.877
1.852
1.814
1.846
70,389
-0.03(-1.63%)
May 27, 2010
1.883
1.883
1.831
1.877
26,110
+0.05(+2.86%)
May 26, 2010
1.815
1.877
1.813
1.824
44,511
-0.01(-0.50%)
May 25, 2010
1.781
1.840
1.778
1.834
18,348
-0.01(-0.72%)
May 24, 2010
1.861
1.861
1.846
1.847
16,789
+0.01(+0.73%)
May 21, 2010
1.840
1.870
1.732
1.834
52,563
-0.03(-1.55%)
May 20, 2010
1.880
1.892
1.843
1.862
41,758
-0.06(-3.13%)
May 19, 2010
1.916
1.923
1.870
1.923
16,000
+0.01(+0.32%)
May 18, 2010
1.938
1.953
1.916
1.916
13,942
+0.00(+0.00%)
May 17, 2010
1.938
1.990
1.916
1.916
24,730
-0.01(-0.48%)
May 14, 2010
1.938
1.947
1.919
1.926
18,518
-0.05(-2.60%)
May 13, 2010
1.990
1.993
1.941
1.977
12,190
-0.02(-0.78%)
May 12, 2010
1.959
1.993
1.947
1.993
33,879
+0.05(+2.35%)
May 11, 2010
1.947
1.956
1.919
1.947
30,995
+0.02(+0.80%)
May 10, 2010
1.953
1.953
1.916
1.932
40,705
+0.01(+0.64%)
May 07, 2010
1.864
1.941
1.861
1.919
25,373
+0.01(+0.64%)
May 06, 2010
2.024
2.030
1.837
1.907
144,784
-0.14(-7.05%)
May 05, 2010
2.028
2.052
1.993
2.052
14,682
+0.01(+0.63%)
May 04, 2010
2.073
2.082
2.036
2.039
47,801
-0.04(-1.71%)
May 03, 2010
2.110
2.110
2.075
2.075
1,464
-0.02(-0.79%)
Apr 30, 2010
2.091
2.091
2.070
2.091
15,325
+0.01(+0.44%)
Apr 29, 2010
2.113
2.113
2.030
2.082
40,705
+0.00(+0.00%)
Apr 28, 2010
2.036
2.092
2.036
2.082
24,962
-0.03(-1.31%)
Apr 27, 2010
2.082
2.110
2.057
2.110
27,069
+0.03(+1.33%)
Apr 26, 2010
2.094
2.116
2.079
2.082
30,633
-0.00(-0.15%)
Apr 23, 2010
2.070
2.085
2.070
2.085
6,985
+0.00(+0.00%)
Apr 22, 2010
2.054
2.100
2.051
2.085
10,002
+0.01(+0.44%)
Apr 21, 2010
2.073
2.076
2.045
2.076
8,479
-0.01(-0.44%)
Apr 20, 2010
2.064
2.091
2.064
2.085
13,674
+0.03(+1.49%)
Apr 19, 2010
2.036
2.086
2.036
2.054
17,944
+0.01(+0.45%)
Apr 16, 2010
2.085
2.113
2.045
2.045
38,229
-0.04(-1.77%)
Apr 15, 2010
2.073
2.082
2.072
2.082
16,039
+0.02(+0.89%)
Apr 14, 2010
2.045
2.070
2.045
2.064
24,714
+0.00(+0.15%)
Apr 13, 2010
2.064
2.064
2.043
2.060
48,832
-0.01(-0.30%)
Apr 12, 2010
2.070
2.070
2.054
2.067
7,188
-0.00(-0.18%)
Apr 09, 2010
2.042
2.073
2.042
2.070
26,808
+0.00(+0.03%)
Apr 08, 2010
2.070
2.070
2.054
2.070
10,941
+0.00(+0.00%)
Apr 07, 2010
2.097
2.100
2.045
2.070
43,509
-0.01(-0.44%)
Apr 06, 2010
2.027
2.082
2.027
2.079
23,866
+0.02(+0.83%)
Apr 05, 2010
2.024
2.069
2.024
2.062
28,765
+0.02(+1.17%)
Apr 01, 2010
2.008
2.038
2.038
2.038
49,572
+0.03(+1.47%)
Mar 31, 2010
2.014
2.014
1.962
2.008
72,020
-0.02(-0.97%)
Mar 30, 2010
1.981
2.028
1.981
2.028
24,081
+0.01(+0.55%)
Mar 29, 2010
1.999
2.024
1.999
2.017
11,414
+0.02(+0.90%)
Mar 26, 2010
1.965
2.002
1.965
1.999
11,088
+0.01(+0.30%)
Mar 25, 2010
1.984
2.005
1.978
1.993
14,023
+0.00(+0.00%)
Mar 24, 2010
1.968
1.996
1.968
1.993
40,114
-0.02(-1.22%)
Mar 23, 2010
1.950
2.021
1.950
2.018
47,730
+0.06(+2.81%)
Mar 22, 2010
1.932
1.965
1.932
1.962
150,642
+0.01(+0.31%)
Mar 19, 2010
1.975
1.986
1.932
1.956
34,593
-0.03(-1.39%)
Mar 18, 2010
1.993
1.993
1.965
1.984
25,732
-0.01(-0.31%)
Mar 17, 2010
1.959
2.011
1.959
1.990
9,924
+0.01(+0.62%)
Mar 16, 2010
1.962
1.981
1.962
1.978
4,239
+0.02(+1.10%)
Mar 15, 2010
1.962
1.975
1.953
1.956
14,451
+0.00(+0.00%)
Mar 12, 2010
1.952
1.980
1.952
1.956
23,204
-0.01(-0.47%)
Mar 11, 2010
1.996
1.996
1.965
1.965
5,951
+0.00(+0.00%)
Mar 10, 2010
1.965
1.965
1.965
1.965
5,583
+0.00(+0.00%)
Mar 09, 2010
1.962
1.968
1.950
1.965
13,400
+0.01(+0.47%)
Mar 08, 2010
1.962
1.993
1.947
1.956
23,814
-0.01(-0.31%)
Mar 05, 2010
1.944
1.970
1.941
1.962
6,062
+0.04(+2.07%)
Mar 04, 2010
1.929
1.938
1.923
1.923
3,587
-0.01(-0.47%)
Mar 03, 2010
1.913
1.935
1.913
1.932
14,650
+0.00(+0.16%)
Mar 02, 2010
1.913
1.929
1.913
1.929
7,077
-0.00(-0.16%)
Mar 01, 2010
1.929
1.932
1.880
1.932
42,736
+0.02(+0.96%)
Feb 26, 2010
1.895
1.913
1.879
1.913
10,697
+0.01(+0.76%)
Feb 25, 2010
1.873
1.899
1.873
1.899
8,528
-0.01(-0.43%)
Feb 24, 2010
1.889
1.919
1.889
1.907
28,706
+0.03(+1.47%)
Feb 23, 2010
1.907
1.907
1.880
1.880
35,620
-0.03(-1.76%)
Feb 22, 2010
1.929
1.932
1.913
1.913
10,110
-0.03(-1.42%)
Feb 19, 2010
1.941
1.941
1.941
1.941
326
+0.02(+1.28%)
Feb 18, 2010
1.901
1.916
1.886
1.916
8,355
+0.02(+0.82%)
Feb 17, 2010
1.913
1.941
1.883
1.901
20,301
-0.02(-1.23%)
Feb 16, 2010
1.901
1.928
1.901
1.924
27,232
+0.03(+1.61%)
Feb 12, 2010
1.923
1.894
1.894
1.894
13,371
-0.01(-0.38%)
Feb 11, 2010
1.886
1.919
1.886
1.901
10,762
+0.06(+3.51%)
Feb 10, 2010
1.861
1.932
1.837
1.837
9,490
-0.05(-2.60%)
Feb 09, 2010
1.901
1.901
1.867
1.886
11,835
-0.08(-4.21%)
Feb 08, 2010
1.824
1.968
1.824
1.968
14,213
+0.12(+6.64%)
Feb 05, 2010
1.849
1.877
1.824
1.846
56,750
-0.01(-0.33%)
Feb 04, 2010
1.883
1.889
1.843
1.852
48,985
-0.07(-3.53%)
Feb 03, 2010
1.929
1.929
1.920
1.920
1,304
-0.01(-0.62%)
Feb 02, 2010
1.932
1.938
1.929
1.932
9,744
+0.03(+1.61%)
Feb 01, 2010
1.901
1.919
1.893
1.901
9,425
+0.02(+0.98%)
Jan 29, 2010
1.877
1.910
1.877
1.883
23,354
+0.01(+0.49%)
Jan 28, 2010
1.932
1.932
1.871
1.873
84,674
-0.03(-1.37%)
Jan 27, 2010
1.895
1.901
1.886
1.900
40,773
-0.02(-1.20%)
Jan 26, 2010
1.901
1.938
1.889
1.923
57,902
-0.02(-1.10%)
Jan 25, 2010
1.958
1.959
1.904
1.944
10,266
+0.03(+1.50%)
Jan 22, 2010
1.950
1.959
1.907
1.915
36,892
-0.06(-2.85%)
Jan 21, 2010
2.008
2.008
1.907
1.972
58,952
-0.04(-1.83%)
Jan 20, 2010
2.027
2.033
2.002
2.008
19,033
-0.04(-1.77%)
Jan 19, 2010
2.027
2.045
2.027
2.045
34,906
-0.01(-0.30%)
Jan 15, 2010
2.079
2.051
2.051
2.051
17,937
-0.00(-0.03%)
Jan 14, 2010
2.082
2.082
2.042
2.051
45,642
+0.00(+0.00%)
Jan 13, 2010
2.033
2.051
2.033
2.051
4,239
+0.01(+0.51%)
Jan 12, 2010
2.057
2.064
2.027
2.041
20,934
-0.02(-0.80%)
Jan 11, 2010
2.070
2.070
2.057
2.057
15,726
-0.00(-0.06%)
Jan 08, 2010
2.054
2.060
2.054
2.059
9,539
-0.01(-0.39%)
Jan 07, 2010
2.082
2.082
2.042
2.067
30,679
+0.02(+0.90%)
Jan 06, 2010
2.054
2.057
2.036
2.048
15,833
-0.01(-0.30%)
Jan 05, 2010
2.036
2.060
2.036
2.054
28,634
+0.02(+0.96%)
Jan 04, 2010
1.968
2.035
1.965
2.035
40,160
+0.07(+3.36%)
Dec 31, 2009
2.008
1.968
1.968
1.968
136,651
-0.03(-1.68%)
Dec 30, 2009
2.018
2.018
1.999
2.002
15,980
+0.00(+0.00%)
Dec 29, 2009
2.014
2.014
1.999
2.002
9,797
-0.01(-0.46%)
Dec 28, 2009
1.999
2.012
1.993
2.011
87,740
+0.02(+0.92%)
Dec 24, 2009
2.008
2.030
1.993
1.993
48,313
-0.02(-0.76%)
Dec 23, 2009
2.005
2.027
1.999
2.008
32,939
+0.01(+0.68%)
Dec 22, 2009
1.996
2.008
1.993
1.995
10,592
+0.00(+0.00%)
Dec 21, 2009
1.999
2.030
1.993
1.995
27,992
-0.03(-1.42%)
Dec 18, 2009
1.996
2.024
1.996
2.024
21,198
+0.00(+0.15%)
Dec 17, 2009
2.030
2.030
1.990
2.021
46,725
-0.03(-1.64%)
Dec 16, 2009
2.039
2.054
2.036
2.054
25,683
+0.02(+0.87%)
Dec 15, 2009
2.082
2.082
1.999
2.037
15,719
+0.01(+0.33%)
Dec 14, 2009
2.073
2.076
2.030
2.030
10,318
-0.02(-0.84%)
Dec 11, 2009
2.039
2.066
2.030
2.047
16,910
-0.02(-1.10%)
Dec 10, 2009
2.060
2.082
2.021
2.070
23,423
+0.06(+3.05%)
Dec 09, 2009
2.005
2.014
2.005
2.008
16,678
-0.01(-0.30%)
Dec 08, 2009
1.944
2.040
1.944
2.014
69,949
-0.04(-2.09%)
Dec 07, 2009
2.024
2.067
2.014
2.057
5,837
+0.03(+1.51%)
Dec 04, 2009
2.048
2.048
2.024
2.027
14,751
+0.01(+0.61%)
Dec 03, 2009
2.021
2.039
2.011
2.014
11,343
-0.04(-2.12%)
Dec 02, 2009
2.082
2.082
2.051
2.058
15,302
-0.02(-1.15%)
Dec 01, 2009
1.987
2.082
1.987
2.082
49,425
+0.10(+4.95%)
Nov 30, 2009
1.947
2.018
1.947
1.984
32,492
+0.04(+1.89%)
Nov 27, 2009
1.950
2.001
1.941
1.947
39,628
-0.08(-3.79%)
Nov 25, 2009
2.021
2.039
2.014
2.024
11,466
+0.00(+0.00%)
Nov 24, 2009
1.996
2.027
1.996
2.024
21,361
-0.01(-0.66%)
Nov 23, 2009
2.051
2.070
1.968
2.037
61,528
+0.05(+2.28%)
Nov 20, 2009
1.978
1.996
1.948
1.992
39,847
-0.00(-0.06%)
Nov 19, 2009
2.036
2.067
1.935
1.993
35,705
-0.07(-3.30%)
Nov 18, 2009
2.082
2.082
2.051
2.061
65,771
+0.03(+1.51%)
Nov 17, 2009
2.011
2.033
2.009
2.030
8,313
-0.01(-0.57%)
Nov 16, 2009
2.048
2.076
1.996
2.042
96,777
+0.08(+4.13%)
Nov 13, 2009
1.984
1.981
1.950
1.961
18,876
-0.02(-1.14%)
Nov 12, 2009
1.984
1.990
1.981
1.984
19,731
+0.00(+0.03%)
Nov 11, 2009
1.999
1.999
1.972
1.983
12,210
-0.01(-0.49%)
Nov 10, 2009
1.978
1.993
1.958
1.993
14,666
+0.00(+0.07%)
Nov 09, 2009
1.993
1.993
1.992
1.992
2,282
+0.01(+0.76%)
Nov 06, 2009
1.950
2.010
1.938
1.977
42,299
+0.03(+1.52%)
Nov 05, 2009
1.941
2.014
1.941
1.947
66,645
+0.02(+0.95%)
Nov 04, 2009
1.938
1.985
1.907
1.929
27,092
+0.02(+0.96%)
Nov 03, 2009
1.916
1.990
1.904
1.910
57,015
-0.05(-2.33%)
Nov 02, 2009
1.904
1.993
1.904
1.956
27,434
+0.04(+2.06%)
Oct 30, 2009
1.990
1.990
1.916
1.916
44,168
-0.07(-3.70%)
Oct 29, 2009
1.968
2.020
1.968
1.990
96,855
+0.06(+3.34%)
Oct 28, 2009
1.965
1.972
1.926
1.926
37,146
-0.04(-1.87%)
Oct 27, 2009
1.996
1.996
1.956
1.962
33,432
-0.04(-1.90%)
Oct 26, 2009
1.999
2.008
1.981
2.000
17,467
-0.03(-1.60%)
Oct 23, 2009
2.033
2.036
2.002
2.033
12,249
-0.01(-0.57%)
Oct 22, 2009
2.008
2.045
1.996
2.045
2,609
+0.02(+1.03%)
Oct 21, 2009
2.005
2.054
2.002
2.024
18,955
-0.01(-0.27%)
Oct 20, 2009
2.011
2.029
2.005
2.029
34,945
-0.01(-0.33%)
Oct 19, 2009
1.999
2.059
1.999
2.036
27,809
-0.02(-1.19%)
Oct 16, 2009
2.024
2.097
2.014
2.060
30,118
-0.01(-0.44%)
Oct 15, 2009
2.067
2.070
2.051
2.070
6,865
+0.00(+0.15%)
Oct 14, 2009
2.082
2.082
2.030
2.067
28,158
+0.01(+0.60%)
Oct 13, 2009
2.033
2.064
2.027
2.054
41,018
-0.01(-0.45%)
Oct 12, 2009
2.070
2.085
2.064
2.064
50,016
+0.04(+1.97%)
Oct 09, 2009
2.042
2.042
1.993
2.024
8,153
-0.00(-0.15%)
Oct 08, 2009
1.957
2.054
1.957
2.027
11,740
+0.06(+3.17%)
Oct 07, 2009
1.947
1.990
1.941
1.964
26,475
-0.01(-0.67%)
Oct 06, 2009
1.984
1.984
1.949
1.978
24,003
+0.03(+1.57%)
Oct 05, 2009
1.923
1.965
1.907
1.947
31,605
+0.03(+1.44%)
Oct 02, 2009
1.965
1.978
1.919
1.919
22,265
-0.07(-3.38%)
Oct 01, 2009
1.956
1.987
1.935
1.987
17,285
-0.01(-0.63%)
Sep 30, 2009
2.045
2.045
1.962
1.999
41,732
+0.00(+0.16%)
Sep 29, 2009
1.956
1.996
1.956
1.996
8,127
+0.01(+0.46%)
Sep 28, 2009
1.938
2.021
1.938
1.987
43,255
-0.00(-0.15%)
Sep 25, 2009
1.987
2.008
1.969
1.990
32,101
-0.04(-1.82%)
Sep 24, 2009
2.039
2.039
1.981
2.027
35,633
+0.01(+0.30%)
Sep 23, 2009
2.070
2.070
2.008
2.021
39,367
-0.03(-1.64%)
Sep 22, 2009
2.008
2.079
2.008
2.054
53,398
+0.01(+0.30%)
Sep 21, 2009
2.051
2.060
2.048
2.048
5,544
-0.03(-1.26%)
Sep 18, 2009
2.100
2.113
2.058
2.074
12,393
-0.02(-0.81%)
Sep 17, 2009
2.045
2.097
2.036
2.091
17,037
-0.00(-0.15%)
Sep 16, 2009
2.008
2.156
2.008
2.094
161,430
+0.08(+4.12%)
Sep 15, 2009
1.926
2.045
1.907
2.011
79,815
+0.05(+2.50%)
Sep 14, 2009
1.972
1.978
1.913
1.962
8,398
+0.03(+1.52%)
Sep 11, 2009
1.990
1.990
1.929
1.933
9,320
+0.00(+0.10%)
Sep 10, 2009
1.907
1.962
1.907
1.931
9,849
+0.02(+1.25%)
Sep 09, 2009
1.873
1.938
1.873
1.907
32,678
-0.02(-1.27%)
Sep 08, 2009
1.929
1.932
1.852
1.932
25,223
+0.00(+0.16%)
Sep 04, 2009
1.929
1.929
1.844
1.929
20,344
+0.05(+2.78%)
Sep 03, 2009
1.870
1.891
1.870
1.877
19,043
-0.04(-2.24%)
Sep 02, 2009
1.877
1.923
1.824
1.919
41,947
+0.10(+5.21%)
Sep 01, 2009
1.870
1.870
1.824
1.824
50,511
-0.05(-2.46%)
Aug 31, 2009
1.901
1.935
1.855
1.870
32,460
-0.05(-2.71%)
Aug 28, 2009
1.926
1.932
1.923
1.923
9,069
+0.00(+0.19%)
Aug 27, 2009
1.926
1.926
1.892
1.919
25,856
-0.01(-0.35%)
Aug 26, 2009
1.932
1.938
1.919
1.926
17,924
+0.00(+0.24%)
Aug 25, 2009
1.913
1.931
1.913
1.921
5,270
+0.01(+0.53%)
Aug 24, 2009
1.916
1.938
1.904
1.911
28,768
+0.01(+0.52%)
Aug 21, 2009
1.901
1.916
1.901
1.901
15,263
+0.00(+0.16%)
Aug 20, 2009
1.938
1.938
1.895
1.898
37,570
-0.01(-0.32%)
Aug 19, 2009
1.892
1.950
1.892
1.904
21,185
+0.01(+0.64%)
Aug 18, 2009
1.972
1.975
1.883
1.892
28,223
+0.02(+1.32%)
Aug 17, 2009
1.953
1.953
1.843
1.867
91,970
-0.14(-7.02%)
Aug 14, 2009
1.975
2.008
1.953
2.008
32,398
+0.05(+2.66%)
Aug 13, 2009
1.968
1.982
1.956
1.956
20,050
-0.03(-1.50%)
Aug 12, 2009
1.959
1.986
1.959
1.986
20,875
+0.02(+1.09%)
Aug 11, 2009
1.981
1.981
1.962
1.965
15,263
-0.02(-0.99%)
Aug 10, 2009
2.079
2.079
1.978
1.984
22,428
-0.03(-1.51%)
Aug 07, 2009
2.012
2.045
2.008
2.014
12,067
+0.01(+0.31%)
Aug 06, 2009
2.067
2.067
1.972
2.008
31,031
-0.04(-1.80%)
Aug 05, 2009
2.002
2.100
2.002
2.045
25,970
+0.05(+2.30%)
Aug 04, 2009
1.993
2.002
1.993
1.999
7,706
+0.03(+1.51%)
Aug 03, 2009
1.984
1.993
1.962
1.969
10,025
+0.01(+0.36%)
Jul 31, 2009
1.929
1.962
1.929
1.962
14,578
+0.06(+3.39%)
Jul 30, 2009
1.913
1.956
1.889
1.898
67,154
-0.07(-3.43%)
Jul 29, 2009
2.039
2.064
1.935
1.965
40,760
-0.07(-3.61%)
Jul 28, 2009
1.901
2.064
1.901
2.039
57,240
+0.10(+5.22%)
Jul 27, 2009
1.939
1.975
1.923
1.938
21,342
+0.00(+0.00%)
Jul 24, 2009
1.916
1.938
1.904
1.938
31,022
+0.04(+2.27%)
Jul 23, 2009
1.901
1.935
1.889
1.895
50,058
-0.05(-2.68%)
Jul 22, 2009
1.895
1.962
1.895
1.947
11,401
+0.05(+2.58%)
Jul 21, 2009
1.965
1.982
1.898
1.898
21,172
-0.07(-3.43%)
Jul 20, 2009
1.913
1.993
1.913
1.965
67,307
+0.06(+2.89%)
Jul 17, 2009
1.903
1.913
1.867
1.910
7,892
+0.02(+0.97%)
Jul 16, 2009
1.889
1.892
1.883
1.892
27,685
+0.00(+0.16%)
Jul 15, 2009
1.904
1.916
1.865
1.889
23,263
+0.04(+2.43%)
Jul 14, 2009
1.846
1.849
1.831
1.844
6,196
+0.01(+0.74%)
Jul 13, 2009
1.904
1.907
1.827
1.831
7,608
-0.01(-0.67%)
Jul 10, 2009
1.834
1.843
1.834
1.843
19,926
+0.00(+0.00%)
Jul 09, 2009
1.882
1.882
1.826
1.843
17,611
-0.05(-2.75%)
Jul 08, 2009
1.898
1.907
1.890
1.895
39,051
-0.00(-0.16%)
Jul 07, 2009
1.864
1.910
1.864
1.898
17,937
+0.06(+3.17%)
Jul 06, 2009
1.870
1.870
1.840
1.840
23,318
-0.04(-1.96%)
Jul 02, 2009
1.849
1.901
1.849
1.876
28,549
+0.03(+1.49%)
Jul 01, 2009
1.864
1.864
1.849
1.849
10,733
-0.01(-0.66%)
Jun 30, 2009
1.886
1.886
1.861
1.861
3,655
-0.02(-0.98%)
Jun 29, 2009
1.867
1.880
1.867
1.880
1,888
+0.02(+0.99%)
Jun 26, 2009
1.864
1.880
1.861
1.861
11,952
+0.00(+0.00%)
Jun 25, 2009
1.856
1.861
1.856
1.861
3,913
+0.01(+0.66%)
Jun 24, 2009
1.861
1.864
1.846
1.849
26,120
-0.02(-0.82%)
Jun 23, 2009
1.855
1.864
1.840
1.864
55,028
+0.01(+0.66%)
Jun 22, 2009
1.913
1.913
1.843
1.852
34,368
-0.06(-3.05%)
Jun 19, 2009
1.867
1.926
1.855
1.910
63,678
-0.01(-0.48%)
Jun 18, 2009
1.901
2.018
1.901
1.919
88,731
-0.04(-1.94%)
Jun 17, 2009
1.993
1.993
1.898
1.957
109,581
-0.00(-0.25%)
Jun 16, 2009
1.996
1.996
1.947
1.962
13,909
-0.04(-1.84%)
Jun 15, 2009
2.110
2.113
1.999
1.999
49,758
-0.06(-2.69%)
Jun 12, 2009
2.146
2.149
2.045
2.054
76,058
-0.09(-4.29%)
Jun 11, 2009
2.189
2.192
2.146
2.146
19,829
-0.01(-0.29%)
Jun 10, 2009
2.192
2.205
2.152
2.152
51,121
-0.02(-1.12%)
Jun 09, 2009
2.300
2.330
2.082
2.177
141,875
-0.07(-3.14%)
Jun 08, 2009
2.269
2.386
2.217
2.248
44,566
-0.08(-3.43%)
Jun 05, 2009
2.355
2.355
2.186
2.327
68,703
+0.00(+0.00%)
Jun 04, 2009
2.318
2.363
2.233
2.327
164,917
+0.11(+4.84%)
Jun 03, 2009
2.045
2.223
2.045
2.220
132,430
+0.17(+8.06%)
Jun 02, 2009
2.100
2.143
2.039
2.054
99,536
-0.06(-2.90%)
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.