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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 2:58 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 (%)
Jun 30, 2011
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jun 29, 2011
0.4500
0.4700
0.4350
0.4700
76,300
+0.00(+0.00%)
Jun 28, 2011
0.4800
0.4900
0.4350
0.4700
167,000
+0.07(+17.50%)
Jun 27, 2011
0.4300
0.4300
0.4000
0.4000
35,000
-0.03(-6.98%)
Jun 24, 2011
0.4150
0.4300
0.4150
0.4300
83,500
+0.02(+3.61%)
Jun 23, 2011
0.4150
0.4150
0.4150
0.4150
20,000
+0.00(+0.00%)
Jun 22, 2011
0.4150
0.4150
0.4150
0.4150
1,500
+0.01(+1.22%)
Jun 21, 2011
0.4100
0.4100
0.4100
0.4100
2,000
+0.01(+2.50%)
Jun 20, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jun 17, 2011
0.3800
0.4000
0.3800
0.4000
160,000
+0.00(+0.00%)
Jun 16, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jun 15, 2011
0.4000
0.4000
0.4000
0.4000
57,000
+0.00(+0.00%)
Jun 14, 2011
0.4000
0.4000
0.4000
0.4000
96,500
+0.00(+0.00%)
Jun 13, 2011
0.4000
0.4000
0.4000
0.4000
67,000
+0.00(+0.00%)
Jun 10, 2011
0.4200
0.4200
0.4000
0.4000
81,000
-0.06(-13.04%)
Jun 09, 2011
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jun 08, 2011
0.4350
0.4600
0.4100
0.4600
129,740
+0.00(+0.00%)
Jun 07, 2011
0.4600
0.4600
0.4600
0.4600
4,300
+0.00(+0.00%)
Jun 06, 2011
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jun 03, 2011
0.4600
0.4600
0.4600
0.4600
0
-0.02(-4.17%)
May 24, 2011
0.4850
0.4850
0.4800
0.4800
50,000
+0.00(+0.00%)
May 20, 2011
0.4950
0.5000
0.4800
0.4800
113,700
-0.02(-4.00%)
May 19, 2011
0.5200
0.5300
0.5000
0.5000
28,701
-0.02(-3.85%)
May 18, 2011
0.5200
0.5200
0.5200
0.5200
26,500
+0.01(+1.96%)
May 17, 2011
0.5100
0.5100
0.5100
0.5100
23,000
+0.00(+0.00%)
May 16, 2011
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
May 13, 2011
0.5300
0.5300
0.5000
0.5100
103,000
-0.02(-3.77%)
May 12, 2011
0.5600
0.5700
0.5300
0.5300
31,500
-0.03(-5.36%)
May 11, 2011
0.5600
0.5600
0.5600
0.5600
3,000
+0.02(+3.70%)
May 10, 2011
0.5200
0.6000
0.5000
0.5400
139,300
+0.00(+0.00%)
May 09, 2011
0.5700
0.5700
0.5200
0.5400
152,000
-0.02(-3.57%)
May 06, 2011
0.4700
0.5600
0.4400
0.5600
273,300
+0.09(+19.15%)
May 05, 2011
0.4450
0.4700
0.4450
0.4700
105,000
+0.02(+5.62%)
May 04, 2011
0.4200
0.4450
0.4200
0.4450
148,400
+0.00(+0.00%)
May 03, 2011
0.4200
0.4450
0.4200
0.4450
52,000
+0.03(+7.23%)
May 02, 2011
0.4400
0.4150
0.4150
0.4150
139,000
-0.03(-6.74%)
Apr 29, 2011
0.4350
0.4450
0.4200
0.4450
153,500
+0.01(+1.14%)
Apr 28, 2011
0.4300
0.4400
0.4150
0.4400
119,000
+0.01(+1.15%)
Apr 27, 2011
0.4550
0.4550
0.4200
0.4350
166,000
-0.04(-9.37%)
Apr 26, 2011
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Apr 25, 2011
0.4600
0.4800
0.4400
0.4800
30,600
+0.00(+0.00%)
Apr 21, 2011
0.4650
0.4800
0.4600
0.4800
56,500
+0.00(+0.00%)
Apr 20, 2011
0.4800
0.4800
0.4700
0.4800
17,500
+0.02(+4.35%)
Apr 19, 2011
0.4600
0.4600
0.4600
0.4600
10,000
-0.02(-4.17%)
Apr 18, 2011
0.5200
0.5200
0.4550
0.4800
109,000
-0.04(-7.69%)
Apr 15, 2011
0.5100
0.5200
0.4950
0.5200
61,075
+0.04(+8.33%)
Apr 14, 2011
0.4850
0.4850
0.4550
0.4800
123,500
-0.01(-2.04%)
Apr 13, 2011
0.4800
0.4900
0.4500
0.4900
133,600
+0.04(+8.89%)
Apr 12, 2011
0.4650
0.4800
0.4200
0.4500
84,750
+0.01(+2.27%)
Apr 11, 2011
0.4850
0.4850
0.4200
0.4400
168,700
-0.08(-15.38%)
Apr 08, 2011
0.4950
0.5500
0.4800
0.5200
191,000
+0.03(+6.12%)
Apr 07, 2011
0.4600
0.4950
0.4500
0.4900
233,000
+0.06(+13.95%)
Apr 06, 2011
0.5000
0.5000
0.4300
0.4300
129,500
-0.07(-14.00%)
Apr 05, 2011
0.3800
0.5000
0.3800
0.5000
148,400
+0.15(+42.86%)
Apr 04, 2011
0.3900
0.4000
0.3500
0.3500
105,000
-0.03(-7.89%)
Apr 01, 2011
0.3700
0.4000
0.3700
0.3800
247,043
+0.01(+2.70%)
Mar 31, 2011
0.3600
0.3700
0.3600
0.3700
216,025
+0.01(+2.78%)
Mar 30, 2011
0.3600
0.3600
0.3600
0.3600
103,000
+0.02(+5.88%)
Mar 29, 2011
0.3700
0.3700
0.3300
0.3400
49,400
+0.01(+3.03%)
Mar 28, 2011
0.3700
0.3700
0.3300
0.3300
16,500
+0.00(+0.00%)
Mar 25, 2011
0.3400
0.3400
0.3300
0.3300
75,000
+0.01(+3.13%)
Mar 24, 2011
0.3300
0.3300
0.3200
0.3200
199,500
-0.01(-1.54%)
Mar 23, 2011
0.3300
0.3300
0.3250
0.3250
70,000
-0.01(-1.52%)
Mar 22, 2011
0.3400
0.3400
0.3250
0.3300
144,369
+0.01(+1.54%)
Mar 21, 2011
0.3350
0.3500
0.3250
0.3250
44,500
-0.02(-7.14%)
Mar 18, 2011
0.3500
0.3600
0.3400
0.3500
102,375
-0.01(-1.41%)
Mar 17, 2011
0.3600
0.3600
0.3550
0.3550
28,500
+0.00(+0.00%)
Mar 16, 2011
0.3500
0.3550
0.3500
0.3550
55,800
+0.02(+5.97%)
Mar 15, 2011
0.3350
0.3350
0.3350
0.3350
0
+0.00(+0.00%)
Mar 14, 2011
0.3350
0.3350
0.3350
0.3350
3,000
-0.02(-6.94%)
Mar 11, 2011
0.3700
0.3700
0.3600
0.3600
8,000
-0.01(-2.70%)
Mar 10, 2011
0.3500
0.3700
0.3300
0.3700
156,500
+0.04(+12.12%)
Mar 09, 2011
0.3700
0.3700
0.3300
0.3300
156,000
-0.01(-2.94%)
Mar 08, 2011
0.3500
0.3500
0.3350
0.3400
135,000
-0.03(-8.11%)
Mar 07, 2011
0.3450
0.3700
0.3400
0.3700
158,000
+0.03(+10.45%)
Mar 04, 2011
0.3400
0.3400
0.3350
0.3350
12,000
-0.02(-6.94%)
Mar 03, 2011
0.3500
0.3600
0.3300
0.3600
48,300
+0.01(+2.86%)
Mar 02, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 01, 2011
0.3400
0.3500
0.3300
0.3500
92,000
+0.00(+0.00%)
Feb 28, 2011
0.3500
0.3500
0.3500
0.3500
21,500
+0.00(+0.00%)
Feb 25, 2011
0.3500
0.3500
0.3500
0.3500
231,500
-0.03(-6.67%)
Feb 24, 2011
0.3500
0.3750
0.3500
0.3750
29,000
+0.00(+0.00%)
Feb 23, 2011
0.3750
0.3750
0.3750
0.3750
98,000
+0.02(+4.17%)
Feb 22, 2011
0.3800
0.3800
0.3600
0.3600
169,000
+0.01(+2.86%)
Feb 18, 2011
0.3500
0.3500
0.3500
0.3500
25,000
-0.01(-1.41%)
Feb 17, 2011
0.3550
0.3550
0.3500
0.3550
63,750
-0.04(-8.97%)
Feb 16, 2011
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 15, 2011
0.3700
0.3900
0.3600
0.3900
84,500
+0.02(+4.00%)
Feb 14, 2011
0.4000
0.4000
0.3750
0.3750
80,000
+0.01(+1.35%)
Feb 11, 2011
0.3700
0.3700
0.3700
0.3700
5,000
+0.00(+0.00%)
Feb 10, 2011
0.3900
0.3900
0.3700
0.3700
30,100
-0.01(-2.63%)
Feb 09, 2011
0.3900
0.3900
0.3700
0.3800
112,500
-0.01(-2.56%)
Feb 08, 2011
0.3900
0.3900
0.3550
0.3900
75,000
+0.00(+0.00%)
Feb 07, 2011
0.3900
0.4000
0.3900
0.3900
94,800
+0.02(+5.41%)
Feb 04, 2011
0.3800
0.3800
0.3700
0.3700
40,000
-0.01(-2.63%)
Feb 03, 2011
0.3800
0.3800
0.3800
0.3800
3,000
+0.00(+0.00%)
Feb 02, 2011
0.3800
0.3950
0.3700
0.3800
19,000
+0.00(+0.00%)
Feb 01, 2011
0.3800
0.3800
0.3800
0.3800
129,000
-0.01(-2.56%)
Jan 31, 2011
0.3900
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Jan 28, 2011
0.4000
0.4000
0.3600
0.3900
56,800
-0.01(-2.50%)
Jan 27, 2011
0.4000
0.4000
0.4000
0.4000
4,000
-0.02(-4.76%)
Jan 26, 2011
0.4000
0.4250
0.4000
0.4200
153,300
+0.05(+13.51%)
Jan 25, 2011
0.4050
0.4050
0.3400
0.3700
78,000
-0.01(-2.63%)
Jan 24, 2011
0.3800
0.3800
0.3800
0.3800
24,000
-0.01(-2.56%)
Jan 21, 2011
0.3800
0.4100
0.3700
0.3900
278,000
+0.01(+2.63%)
Jan 20, 2011
0.3900
0.3900
0.3800
0.3800
51,000
-0.01(-2.56%)
Jan 19, 2011
0.3600
0.3900
0.3600
0.3900
62,500
+0.04(+11.43%)
Jan 18, 2011
0.3450
0.3500
0.3450
0.3500
14,000
+0.01(+1.45%)
Jan 17, 2011
0.3500
0.3500
0.3450
0.3450
12,500
-0.01(-1.43%)
Jan 14, 2011
0.3700
0.3700
0.3500
0.3500
44,000
-0.01(-2.78%)
Jan 13, 2011
0.3400
0.3800
0.3400
0.3600
196,000
+0.01(+1.41%)
Jan 12, 2011
0.3400
0.3550
0.3400
0.3550
3,500
+0.01(+4.41%)
Jan 11, 2011
0.3550
0.3650
0.3400
0.3400
476,400
-0.01(-4.23%)
Jan 10, 2011
0.3600
0.3600
0.3500
0.3550
75,000
-0.01(-1.39%)
Jan 07, 2011
0.3250
0.3600
0.3250
0.3600
187,000
+0.05(+16.13%)
Jan 06, 2011
0.3150
0.3150
0.3100
0.3100
15,500
-0.03(-7.46%)
Jan 05, 2011
0.3150
0.3350
0.3100
0.3350
82,500
+0.03(+8.06%)
Jan 04, 2011
0.3100
0.3400
0.3000
0.3100
314,000
-0.02(-6.06%)
Dec 31, 2010
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Dec 30, 2010
0.3050
0.3300
0.3000
0.3300
33,000
+0.00(+0.00%)
Dec 29, 2010
0.3300
0.3350
0.3000
0.3300
236,500
-0.02(-7.04%)
Dec 24, 2010
0.3000
0.3550
0.3000
0.3550
90,500
+0.05(+18.33%)
Dec 23, 2010
0.3100
0.3100
0.3000
0.3000
751,500
-0.02(-6.25%)
Dec 22, 2010
0.3100
0.3250
0.3100
0.3200
19,000
-0.02(-5.88%)
Dec 21, 2010
0.3550
0.3550
0.3350
0.3400
159,150
-0.01(-2.86%)
Dec 20, 2010
0.3500
0.3500
0.3500
0.3500
67,000
-0.01(-2.78%)
Dec 17, 2010
0.3600
0.3600
0.3600
0.3600
1,000
+0.01(+2.86%)
Dec 16, 2010
0.3500
0.3500
0.3500
0.3500
56,500
+0.00(+0.00%)
Dec 15, 2010
0.3500
0.3500
0.3500
0.3500
10,000
-0.01(-1.41%)
Dec 14, 2010
0.3500
0.3550
0.3500
0.3550
20,000
+0.01(+1.43%)
Dec 13, 2010
0.3500
0.3500
0.3500
0.3500
5,000
-0.01(-2.78%)
Dec 10, 2010
0.3600
0.3600
0.3600
0.3600
40,000
+0.01(+2.86%)
Dec 09, 2010
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 08, 2010
0.3600
0.3600
0.3500
0.3500
112,500
+0.00(+0.00%)
Dec 07, 2010
0.3500
0.3500
0.3500
0.3500
8,000
+0.01(+1.45%)
Dec 06, 2010
0.3300
0.3500
0.3300
0.3450
37,000
+0.01(+4.55%)
Dec 03, 2010
0.3550
0.3600
0.3300
0.3300
145,500
+0.00(+0.00%)
Dec 02, 2010
0.3650
0.3650
0.3300
0.3300
70,000
-0.05(-13.16%)
Dec 01, 2010
0.3600
0.3850
0.3600
0.3800
10,400
-0.01(-2.56%)
Nov 30, 2010
0.3900
0.3900
0.3500
0.3900
61,500
+0.02(+5.41%)
Nov 29, 2010
0.3700
0.3900
0.3700
0.3700
109,000
+0.02(+5.71%)
Nov 26, 2010
0.3800
0.3850
0.3500
0.3500
125,000
-0.04(-9.09%)
Nov 25, 2010
0.3850
0.3850
0.3850
0.3850
20,000
-0.02(-3.75%)
Nov 24, 2010
0.3800
0.4000
0.3550
0.4000
195,000
+0.00(+0.00%)
Nov 23, 2010
0.4000
0.4000
0.3800
0.4000
77,500
+0.00(+0.00%)
Nov 22, 2010
0.4000
0.4000
0.4000
0.4000
23,000
-0.01(-2.44%)
Nov 19, 2010
0.4000
0.4100
0.4000
0.4100
71,000
+0.01(+2.50%)
Nov 18, 2010
0.4100
0.4150
0.4000
0.4000
299,500
-0.01(-1.23%)
Nov 17, 2010
0.4250
0.4250
0.4050
0.4050
120,000
-0.01(-2.41%)
Nov 16, 2010
0.4300
0.4300
0.4150
0.4150
20,000
+0.01(+3.75%)
Nov 15, 2010
0.4200
0.4250
0.4000
0.4000
152,000
+0.00(+0.00%)
Nov 12, 2010
0.4100
0.4100
0.4000
0.4000
40,000
-0.02(-4.76%)
Nov 11, 2010
0.4250
0.4250
0.4000
0.4200
27,000
-0.01(-1.18%)
Nov 10, 2010
0.4150
0.4300
0.3950
0.4250
132,500
+0.01(+2.41%)
Nov 09, 2010
0.4250
0.4300
0.4150
0.4150
136,000
+0.02(+5.06%)
Nov 08, 2010
0.4150
0.4300
0.3950
0.3950
241,500
-0.02(-5.95%)
Nov 05, 2010
0.4250
0.4300
0.4000
0.4200
153,500
-0.01(-1.18%)
Nov 04, 2010
0.4150
0.4250
0.4150
0.4250
139,500
+0.01(+1.19%)
Nov 03, 2010
0.4200
0.4200
0.4000
0.4200
92,000
+0.02(+5.00%)
Nov 02, 2010
0.4100
0.4100
0.3900
0.4000
65,500
-0.01(-2.44%)
Nov 01, 2010
0.4200
0.4200
0.4100
0.4100
44,000
-0.01(-1.20%)
Oct 29, 2010
0.4100
0.4150
0.4000
0.4150
45,800
+0.01(+1.22%)
Oct 28, 2010
0.4150
0.4200
0.4000
0.4100
155,000
+0.01(+2.50%)
Oct 27, 2010
0.4000
0.4200
0.3900
0.4000
63,000
+0.01(+2.56%)
Oct 25, 2010
0.3800
0.3900
0.3800
0.3900
30,000
+0.01(+2.63%)
Oct 22, 2010
0.4000
0.4000
0.3800
0.3800
56,000
+0.03(+7.04%)
Oct 21, 2010
0.3800
0.4250
0.3500
0.3550
108,000
-0.03(-6.58%)
Oct 20, 2010
0.3900
0.4150
0.3800
0.3800
105,300
-0.02(-3.80%)
Oct 19, 2010
0.3800
0.3950
0.3750
0.3950
30,000
+0.00(+0.00%)
Oct 18, 2010
0.3950
0.3950
0.3950
0.3950
1,000
+0.02(+3.95%)
Oct 15, 2010
0.3850
0.3850
0.3800
0.3800
24,700
-0.01(-1.30%)
Oct 14, 2010
0.3850
0.3850
0.3850
0.3850
20,000
-0.02(-4.94%)
Oct 13, 2010
0.4000
0.4050
0.3850
0.4050
75,000
+0.01(+1.25%)
Oct 12, 2010
0.4300
0.4300
0.3900
0.4000
34,000
+0.01(+2.56%)
Oct 08, 2010
0.4100
0.4100
0.3900
0.3900
44,500
-0.04(-9.30%)
Oct 07, 2010
0.4300
0.4300
0.4000
0.4300
38,000
-0.01(-1.15%)
Oct 06, 2010
0.4200
0.4350
0.4150
0.4350
92,200
+0.02(+4.82%)
Oct 05, 2010
0.4300
0.4400
0.4150
0.4150
170,000
-0.02(-3.49%)
Oct 04, 2010
0.4300
0.4300
0.4300
0.4300
145,000
-0.01(-2.27%)
Oct 01, 2010
0.4100
0.4400
0.4100
0.4400
243,500
+0.03(+7.32%)
Sep 30, 2010
0.4000
0.4100
0.3900
0.4100
10,500
+0.01(+3.80%)
Sep 29, 2010
0.4000
0.4000
0.3950
0.3950
30,000
-0.01(-1.25%)
Sep 28, 2010
0.3800
0.4000
0.3800
0.4000
17,000
+0.02(+5.26%)
Sep 27, 2010
0.4000
0.4000
0.3800
0.3800
15,500
-0.01(-2.56%)
Sep 24, 2010
0.4000
0.4000
0.3900
0.3900
21,500
+0.01(+2.63%)
Sep 23, 2010
0.4000
0.4000
0.3800
0.3800
90,000
-0.04(-9.52%)
Sep 22, 2010
0.4100
0.4200
0.3850
0.4200
65,000
+0.01(+2.44%)
Sep 21, 2010
0.4100
0.4100
0.4100
0.4100
2,000
+0.03(+9.33%)
Sep 20, 2010
0.3750
0.3750
0.3750
0
+0.00(+0.00%)
Sep 17, 2010
0.3800
0.3850
0.3750
0.3750
49,000
+0.01(+1.35%)
Sep 15, 2010
0.4000
0.4000
0.3600
0.3700
149,700
+0.03(+7.25%)
Sep 14, 2010
0.4050
0.4050
0.3450
0.3450
12,700
-0.06(-13.75%)
Sep 13, 2010
0.4000
0.4000
0.4000
0.4000
13,500
-0.02(-4.76%)
Sep 10, 2010
0.4200
0.4200
0.4200
0.4200
7,100
+0.00(+0.00%)
Sep 09, 2010
0.4200
0.4200
0.4200
0.4200
33,000
-0.01(-2.33%)
Sep 08, 2010
0.4250
0.4300
0.4250
0.4300
12,000
+0.00(+0.00%)
Sep 07, 2010
0.4100
0.4300
0.4100
0.4300
11,000
+0.00(+0.00%)
Sep 03, 2010
0.4500
0.4500
0.4100
0.4300
26,500
+0.02(+4.88%)
Sep 02, 2010
0.4550
0.4550
0.4100
0.4100
102,000
-0.05(-9.89%)
Sep 01, 2010
0.4400
0.4550
0.4250
0.4550
98,000
+0.01(+1.11%)
Aug 31, 2010
0.4400
0.4500
0.4400
0.4500
24,000
+0.02(+4.65%)
Aug 30, 2010
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Aug 27, 2010
0.4300
0.4300
0.4300
0.4300
10,000
-0.02(-4.44%)
Aug 26, 2010
0.4500
0.4500
0.4500
0.4500
10,000
+0.02(+4.65%)
Aug 25, 2010
0.4250
0.4500
0.4250
0.4300
34,500
-0.02(-4.44%)
Aug 24, 2010
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Aug 23, 2010
0.4900
0.4900
0.4500
0.4500
128,400
-0.02(-5.26%)
Aug 20, 2010
0.4500
0.4950
0.4500
0.4750
89,800
+0.02(+5.56%)
Aug 19, 2010
0.4150
0.4500
0.4150
0.4500
34,200
+0.04(+8.43%)
Aug 18, 2010
0.4300
0.4300
0.4150
0.4150
10,300
+0.01(+1.22%)
Aug 17, 2010
0.4000
0.4100
0.3950
0.4100
85,500
+0.01(+2.50%)
Aug 16, 2010
0.3900
0.4000
0.3900
0.4000
9,000
+0.01(+1.27%)
Aug 13, 2010
0.4000
0.4000
0.3950
0.3950
20,000
+0.01(+2.60%)
Aug 12, 2010
0.4000
0.4000
0.3850
0.3850
36,000
-0.02(-3.75%)
Aug 11, 2010
0.4000
0.4000
0.4000
0.4000
775
+0.01(+2.56%)
Aug 10, 2010
0.3900
0.3950
0.3800
0.3900
206,500
+0.00(+0.00%)
Aug 09, 2010
0.4000
0.4000
0.3900
0.3900
36,200
-0.01(-2.50%)
Aug 06, 2010
0.4100
0.4100
0.4000
0.4000
47,000
-0.01(-2.44%)
Aug 05, 2010
0.4300
0.4300
0.4050
0.4100
63,500
-0.03(-6.82%)
Aug 04, 2010
0.4500
0.4500
0.4300
0.4400
31,025
+0.02(+4.76%)
Aug 03, 2010
0.4600
0.4600
0.4200
0.4200
32,700
-0.02(-4.55%)
Jul 30, 2010
0.4200
0.4400
0.4200
0.4400
27,000
+0.05(+12.82%)
Jul 29, 2010
0.3800
0.3900
0.3750
0.3900
117,950
+0.02(+4.00%)
Jul 28, 2010
0.3800
0.3900
0.3750
0.3750
60,900
-0.02(-3.85%)
Jul 27, 2010
0.3950
0.3950
0.3600
0.3900
113,300
-0.03(-7.14%)
Jul 26, 2010
0.4150
0.4250
0.4150
0.4200
35,200
-0.07(-14.29%)
Jul 23, 2010
0.3950
0.4900
0.3950
0.4900
131,000
+0.09(+24.05%)
Jul 22, 2010
0.4050
0.4050
0.3900
0.3950
73,000
+0.00(+0.00%)
Jul 21, 2010
0.4000
0.4050
0.3950
0.3950
13,500
-0.01(-1.25%)
Jul 20, 2010
0.4050
0.4050
0.4000
0.4000
13,000
-0.01(-1.23%)
Jul 19, 2010
0.4200
0.4200
0.4050
0.4050
34,700
-0.01(-3.57%)
Jul 16, 2010
0.4300
0.4300
0.4200
0.4200
11,000
+0.00(+0.00%)
Jul 15, 2010
0.4300
0.4300
0.4200
0.4200
15,000
-0.01(-2.33%)
Jul 14, 2010
0.4300
0.4300
0.4200
0.4300
55,000
+0.02(+4.88%)
Jul 13, 2010
0.4100
0.4100
0.4100
0.4100
51,000
+0.00(+0.00%)
Jul 12, 2010
0.4100
0.4150
0.4100
0.4100
37,000
+0.00(+0.00%)
Jul 09, 2010
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Jul 08, 2010
0.4150
0.4500
0.4100
0.4100
51,658
-0.04(-8.89%)
Jul 07, 2010
0.4300
0.4500
0.4300
0.4500
16,000
+0.00(+0.00%)
Jul 06, 2010
0.4500
0.4500
0.4500
0.4500
5,000
-0.03(-6.25%)
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.