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
Rocky Brands Inc
(NQ:
RCKY
)
37.62
-0.37 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008
4.939
5.273
4.773
5.152
46,569
+0.22(+4.46%)
Jan 30, 2008
4.773
5.258
4.682
4.932
71,913
+0.16(+3.34%)
Jan 29, 2008
4.598
4.841
4.408
4.773
63,812
+0.22(+4.83%)
Jan 28, 2008
4.621
4.621
4.401
4.553
54,234
-0.02(-0.50%)
Jan 25, 2008
4.628
4.628
4.515
4.575
29,746
+0.02(+0.33%)
Jan 24, 2008
4.461
4.583
4.461
4.560
24,629
+0.10(+2.21%)
Jan 23, 2008
4.204
4.477
4.204
4.461
33,333
+0.05(+1.03%)
Jan 22, 2008
4.310
4.454
4.173
4.416
60,339
-0.17(-3.80%)
Jan 21, 2008
4.712
4.712
4.454
4.590
40,301
+0.00(+0.00%)
Jan 18, 2008
4.712
4.712
4.454
4.590
40,301
-0.04(-0.82%)
Jan 17, 2008
4.583
4.704
4.454
4.628
20,130
-0.01(-0.16%)
Jan 16, 2008
4.188
4.659
4.150
4.636
56,949
+0.42(+10.09%)
Jan 15, 2008
4.219
4.257
4.075
4.211
50,252
+0.04(+0.91%)
Jan 14, 2008
4.196
4.279
4.082
4.173
33,321
-0.02(-0.54%)
Jan 11, 2008
4.135
4.325
4.135
4.196
35,919
+0.02(+0.55%)
Jan 10, 2008
4.173
4.424
4.105
4.173
43,622
+0.02(+0.55%)
Jan 09, 2008
4.477
4.477
4.067
4.150
69,446
-0.38(-8.38%)
Jan 08, 2008
4.530
4.697
4.302
4.530
54,066
-0.02(-0.50%)
Jan 07, 2008
4.644
4.644
4.553
4.553
30,772
-0.01(-0.17%)
Jan 04, 2008
4.431
4.689
4.363
4.560
64,338
+0.12(+2.74%)
Jan 03, 2008
4.636
4.682
4.431
4.439
47,090
-0.15(-3.31%)
Jan 02, 2008
4.682
4.712
4.583
4.590
17,881
-0.06(-1.31%)
Jan 01, 2008
4.742
4.752
4.560
4.651
100,978
+0.00(+0.00%)
Dec 31, 2007
4.742
4.752
4.560
4.651
100,978
-0.09(-1.92%)
Dec 28, 2007
4.613
4.932
4.583
4.742
124,933
+0.03(+0.64%)
Dec 27, 2007
4.932
5.023
4.682
4.712
83,092
-0.24(-4.90%)
Dec 26, 2007
5.122
5.160
4.955
4.955
47,231
-0.17(-3.26%)
Dec 24, 2007
4.818
5.205
4.818
5.122
29,346
+0.33(+6.97%)
Dec 21, 2007
4.970
5.015
4.659
4.788
150,076
-0.18(-3.66%)
Dec 20, 2007
5.106
5.106
4.947
4.970
40,874
-0.13(-2.52%)
Dec 19, 2007
5.038
5.114
5.038
5.098
23,120
+0.03(+0.59%)
Dec 18, 2007
5.084
5.167
5.023
5.068
29,371
+0.02(+0.45%)
Dec 17, 2007
5.205
5.213
5.008
5.046
70,974
-0.16(-3.06%)
Dec 14, 2007
5.046
5.364
5.023
5.205
37,632
+0.11(+2.24%)
Dec 13, 2007
5.084
5.326
4.977
5.091
53,661
-0.05(-1.03%)
Dec 12, 2007
5.235
5.380
5.122
5.144
44,173
+0.05(+1.04%)
Dec 11, 2007
5.137
5.235
5.061
5.091
37,453
-0.06(-1.18%)
Dec 10, 2007
5.160
5.190
5.144
5.152
80,812
-0.01(-0.15%)
Dec 07, 2007
5.190
5.311
5.137
5.160
34,784
+0.02(+0.30%)
Dec 06, 2007
5.387
5.387
5.129
5.144
64,721
-0.24(-4.37%)
Dec 05, 2007
5.501
5.501
5.349
5.380
16,781
-0.08(-1.53%)
Dec 04, 2007
5.402
5.463
5.296
5.463
10,518
+0.03(+0.56%)
Dec 03, 2007
5.349
5.493
5.084
5.433
31,060
+0.12(+2.29%)
Nov 30, 2007
5.311
5.501
5.296
5.311
52,022
+0.04(+0.72%)
Nov 29, 2007
5.152
5.281
5.061
5.273
9,592
+0.14(+2.81%)
Nov 28, 2007
5.076
5.129
5.000
5.129
26,312
+0.13(+2.58%)
Nov 27, 2007
5.144
5.235
4.977
5.000
29,698
-0.15(-2.95%)
Nov 26, 2007
5.106
5.243
5.099
5.152
35,174
+0.05(+1.04%)
Nov 23, 2007
5.243
5.243
5.099
5.099
7,051
-0.08(-1.55%)
Nov 21, 2007
5.160
5.273
5.160
5.179
22,406
-0.03(-0.64%)
Nov 20, 2007
5.478
5.478
5.167
5.213
34,368
-0.22(-4.05%)
Nov 19, 2007
5.402
5.455
5.380
5.433
16,324
+0.03(+0.56%)
Nov 16, 2007
5.372
5.425
5.296
5.402
18,174
+0.10(+1.86%)
Nov 15, 2007
5.357
5.357
5.296
5.304
19,501
-0.07(-1.27%)
Nov 14, 2007
5.410
5.524
5.364
5.372
79,244
-0.03(-0.56%)
Nov 13, 2007
5.395
5.546
5.387
5.402
51,604
+0.01(+0.14%)
Nov 12, 2007
5.357
5.493
5.357
5.395
47,278
+0.00(+0.00%)
Nov 09, 2007
5.008
5.501
5.008
5.395
33,713
+0.39(+7.73%)
Nov 08, 2007
5.334
5.342
5.008
5.008
107,524
-0.33(-6.25%)
Nov 07, 2007
5.455
5.478
5.311
5.342
18,683
-0.14(-2.49%)
Nov 06, 2007
5.311
5.478
5.197
5.478
26,891
+0.24(+4.64%)
Nov 05, 2007
5.235
5.410
5.197
5.235
42,597
-0.09(-1.71%)
Nov 02, 2007
5.433
5.478
5.258
5.326
41,092
-0.05(-0.85%)
Nov 01, 2007
5.372
5.478
5.160
5.372
66,961
+0.04(+0.71%)
Oct 31, 2007
5.197
5.387
5.197
5.334
88,903
+0.16(+3.08%)
Oct 30, 2007
5.289
5.471
5.160
5.175
67,836
-0.11(-2.01%)
Oct 29, 2007
5.220
5.311
5.205
5.281
70,565
+0.05(+1.02%)
Oct 26, 2007
5.235
5.266
5.129
5.228
95,585
+0.03(+0.58%)
Oct 25, 2007
5.205
5.243
5.129
5.197
40,371
+0.04(+0.74%)
Oct 24, 2007
5.349
5.349
5.122
5.160
141,330
-0.02(-0.44%)
Oct 23, 2007
6.556
6.556
5.099
5.182
530,501
-1.86(-26.40%)
Oct 22, 2007
7.170
7.216
6.882
7.041
32,289
-0.13(-1.85%)
Oct 19, 2007
7.261
7.276
7.072
7.174
42,904
-0.13(-1.82%)
Oct 18, 2007
7.223
7.337
7.216
7.307
20,565
+0.00(+0.00%)
Oct 17, 2007
7.679
7.679
7.223
7.307
69,491
-0.27(-3.60%)
Oct 16, 2007
7.451
7.686
7.413
7.580
30,949
+0.18(+2.46%)
Oct 15, 2007
7.299
7.519
7.299
7.398
23,935
+0.08(+1.04%)
Oct 12, 2007
7.405
7.481
7.216
7.322
45,232
-0.08(-1.13%)
Oct 11, 2007
7.421
7.595
7.155
7.405
44,084
-0.02(-0.20%)
Oct 10, 2007
7.610
7.686
7.307
7.421
38,146
-0.16(-2.10%)
Oct 09, 2007
7.679
7.739
7.550
7.580
31,110
-0.05(-0.60%)
Oct 08, 2007
7.785
7.906
7.550
7.625
47,983
-0.13(-1.66%)
Oct 05, 2007
7.846
7.921
7.747
7.754
12,606
+0.01(+0.10%)
Oct 04, 2007
8.043
8.043
7.747
7.747
9,715
-0.24(-2.95%)
Oct 03, 2007
7.967
8.050
7.785
7.982
33,772
+0.03(+0.38%)
Oct 02, 2007
7.739
8.028
7.739
7.952
42,738
+0.16(+2.04%)
Oct 01, 2007
8.119
8.119
7.595
7.792
55,384
-0.27(-3.39%)
Sep 28, 2007
8.172
8.248
8.043
8.066
20,733
-0.18(-2.21%)
Sep 27, 2007
8.238
8.293
8.126
8.248
11,106
+0.00(+0.00%)
Sep 26, 2007
7.967
8.301
7.777
8.248
75,020
+0.36(+4.52%)
Sep 25, 2007
8.134
8.157
7.671
7.891
88,534
+0.11(+1.46%)
Sep 24, 2007
7.982
8.043
7.777
7.777
37,813
-0.24(-2.94%)
Sep 21, 2007
8.270
8.308
8.012
8.012
25,495
-0.16(-1.95%)
Sep 20, 2007
7.868
8.248
7.701
8.172
26,326
+0.25(+3.16%)
Sep 19, 2007
7.959
7.959
7.648
7.921
45,403
+0.05(+0.67%)
Sep 18, 2007
7.754
7.929
7.390
7.868
68,737
+0.16(+2.07%)
Sep 17, 2007
7.853
7.853
7.390
7.709
78,557
-0.10(-1.26%)
Sep 14, 2007
7.276
7.808
7.276
7.808
72,094
+0.53(+7.30%)
Sep 13, 2007
7.178
7.344
7.178
7.276
38,381
+0.10(+1.37%)
Sep 12, 2007
7.018
7.246
7.018
7.178
48,186
+0.20(+2.83%)
Sep 11, 2007
6.981
7.307
6.844
6.981
82,416
+0.05(+0.66%)
Sep 10, 2007
7.102
7.322
6.852
6.935
45,026
-0.11(-1.61%)
Sep 07, 2007
7.284
7.375
7.003
7.049
61,656
-0.21(-2.93%)
Sep 06, 2007
7.443
7.534
7.216
7.261
77,119
-0.13(-1.75%)
Sep 05, 2007
7.155
7.489
7.155
7.390
95,362
+0.24(+3.40%)
Sep 04, 2007
7.056
7.421
6.814
7.147
228,581
+0.54(+8.15%)
Aug 31, 2007
6.457
6.814
6.457
6.609
71,601
+0.17(+2.71%)
Aug 30, 2007
6.806
6.943
6.374
6.434
125,421
-0.39(-5.78%)
Aug 29, 2007
7.018
7.049
6.669
6.829
165,848
-0.18(-2.60%)
Aug 28, 2007
7.413
7.550
6.874
7.011
148,257
-0.45(-6.00%)
Aug 27, 2007
7.572
7.717
7.398
7.459
65,180
-0.09(-1.21%)
Aug 24, 2007
7.739
7.899
7.542
7.550
74,515
-0.15(-1.97%)
Aug 23, 2007
7.853
8.149
7.679
7.701
115,199
-0.16(-2.03%)
Aug 22, 2007
7.648
8.005
7.550
7.861
97,847
+0.27(+3.50%)
Aug 21, 2007
7.883
7.997
7.588
7.595
91,895
-0.22(-2.82%)
Aug 20, 2007
7.588
7.906
7.557
7.815
105,957
+0.27(+3.52%)
Aug 17, 2007
7.337
7.838
7.330
7.550
115,439
+0.37(+5.18%)
Aug 16, 2007
7.292
7.785
7.084
7.178
145,292
-0.25(-3.37%)
Aug 15, 2007
7.595
7.830
7.307
7.428
166,363
-0.18(-2.39%)
Aug 14, 2007
8.195
8.195
7.610
7.610
193,950
-0.55(-6.70%)
Aug 13, 2007
8.346
8.369
8.119
8.157
182,463
-0.23(-2.71%)
Aug 10, 2007
8.354
8.680
8.346
8.384
86,251
+0.01(+0.09%)
Aug 09, 2007
9.204
9.204
8.316
8.377
153,322
-0.94(-10.10%)
Aug 08, 2007
8.703
9.348
8.551
9.318
113,611
+0.66(+7.62%)
Aug 07, 2007
8.582
9.219
8.384
8.657
78,628
+0.07(+0.79%)
Aug 06, 2007
9.454
9.454
8.542
8.589
92,955
-0.91(-9.58%)
Aug 03, 2007
9.515
9.788
9.363
9.500
45,537
-0.03(-0.32%)
Aug 02, 2007
8.809
9.674
8.794
9.530
70,987
+0.75(+8.56%)
Aug 01, 2007
8.802
9.029
8.726
8.779
71,782
-0.05(-0.52%)
Jul 31, 2007
8.301
9.029
8.301
8.824
138,687
+0.53(+6.40%)
Jul 30, 2007
8.430
9.060
8.157
8.293
247,574
-0.11(-1.35%)
Jul 27, 2007
9.545
9.644
8.111
8.407
471,409
-2.98(-26.18%)
Jul 26, 2007
12.09
12.09
11.39
11.39
41,647
-0.92(-7.46%)
Jul 25, 2007
12.25
12.34
12.00
12.31
25,785
-0.07(-0.55%)
Jul 24, 2007
12.40
12.75
11.97
12.38
32,441
-0.03(-0.24%)
Jul 23, 2007
12.50
12.79
12.41
12.41
32,582
-0.09(-0.73%)
Jul 20, 2007
12.60
12.66
12.42
12.50
26,133
-0.09(-0.72%)
Jul 19, 2007
12.96
12.96
12.56
12.59
20,223
-0.38(-2.93%)
Jul 18, 2007
12.97
12.97
12.75
12.97
30,511
-0.10(-0.75%)
Jul 17, 2007
13.06
13.18
12.88
13.07
43,982
-0.03(-0.23%)
Jul 16, 2007
12.70
13.10
12.36
13.10
75,996
+0.40(+3.17%)
Jul 13, 2007
13.31
13.31
12.56
12.69
66,142
-0.61(-4.56%)
Jul 12, 2007
13.74
13.78
13.28
13.30
34,490
-0.36(-2.61%)
Jul 11, 2007
14.00
14.00
13.60
13.66
25,234
-0.33(-2.33%)
Jul 10, 2007
13.99
14.32
13.97
13.98
16,809
-0.01(-0.05%)
Jul 09, 2007
14.52
14.52
13.60
13.99
53,129
-0.39(-2.74%)
Jul 06, 2007
14.23
14.41
14.11
14.39
13,311
+0.04(+0.26%)
Jul 05, 2007
14.34
14.59
14.29
14.35
33,130
+0.02(+0.11%)
Jul 03, 2007
14.08
14.39
13.98
14.33
26,921
+0.22(+1.56%)
Jul 02, 2007
14.06
14.18
13.81
14.11
47,112
+0.06(+0.43%)
Jun 29, 2007
14.03
14.05
13.66
14.05
20,637
+0.00(+0.00%)
Jun 28, 2007
14.04
14.23
13.79
14.05
50,892
+0.05(+0.38%)
Jun 27, 2007
13.82
14.23
13.76
14.00
130,972
+0.14(+0.99%)
Jun 26, 2007
13.05
14.02
12.82
13.86
206,970
+0.80(+6.16%)
Jun 25, 2007
12.81
13.09
12.80
13.06
57,876
+0.24(+1.89%)
Jun 22, 2007
12.56
12.90
12.54
12.82
37,632
+0.19(+1.50%)
Jun 21, 2007
12.48
12.78
12.41
12.63
43,350
+0.07(+0.54%)
Jun 20, 2007
12.58
12.90
12.38
12.56
95,287
-0.05(-0.36%)
Jun 19, 2007
12.25
12.71
12.08
12.60
163,030
+0.36(+2.98%)
Jun 18, 2007
11.96
12.28
11.96
12.24
109,653
+0.28(+2.35%)
Jun 15, 2007
11.80
11.97
11.71
11.96
63,525
+0.08(+0.70%)
Jun 14, 2007
11.81
11.90
11.65
11.87
49,159
-0.05(-0.38%)
Jun 13, 2007
11.90
11.92
11.66
11.92
31,367
-0.05(-0.38%)
Jun 12, 2007
11.92
11.99
11.81
11.97
38,088
-0.11(-0.94%)
Jun 11, 2007
11.91
12.14
11.84
12.08
65,981
+0.20(+1.66%)
Jun 08, 2007
11.97
11.97
11.75
11.88
22,469
-0.20(-1.63%)
Jun 07, 2007
11.78
12.08
11.77
12.08
82,657
+0.14(+1.21%)
Jun 06, 2007
11.68
11.95
11.50
11.94
66,187
+0.24(+2.08%)
Jun 05, 2007
11.71
11.87
11.63
11.69
30,393
-0.14(-1.22%)
Jun 04, 2007
11.93
11.93
11.67
11.84
29,879
+0.00(+0.00%)
Jun 01, 2007
11.96
11.99
11.80
11.84
32,494
-0.20(-1.70%)
May 31, 2007
11.99
12.09
11.67
12.04
46,631
+0.00(+0.00%)
May 30, 2007
11.78
12.05
11.65
12.04
88,161
+0.10(+0.83%)
May 29, 2007
11.81
11.99
11.65
11.94
116,432
+0.14(+1.22%)
May 25, 2007
11.65
11.95
11.49
11.80
46,648
+0.08(+0.65%)
May 24, 2007
11.56
11.79
11.52
11.72
43,075
-0.08(-0.71%)
May 23, 2007
11.46
11.97
11.46
11.81
101,426
+0.25(+2.17%)
May 22, 2007
11.55
11.64
11.31
11.56
79,447
+0.05(+0.40%)
May 21, 2007
11.47
11.60
11.40
11.51
40,737
+0.04(+0.33%)
May 18, 2007
11.16
11.47
11.05
11.47
56,097
+0.24(+2.16%)
May 17, 2007
10.86
11.28
10.86
11.23
45,359
+0.30(+2.78%)
May 16, 2007
10.99
11.09
10.85
10.93
128,083
-0.15(-1.37%)
May 15, 2007
11.03
11.08
10.86
11.08
34,759
-0.04(-0.34%)
May 14, 2007
10.96
11.16
10.85
11.12
48,843
+0.11(+1.03%)
May 11, 2007
10.84
11.00
10.81
11.00
47,338
+0.19(+1.75%)
May 10, 2007
10.98
10.99
10.59
10.81
133,686
-0.10(-0.90%)
May 09, 2007
10.63
10.94
10.49
10.91
65,568
+0.21(+1.99%)
May 08, 2007
10.24
10.80
10.14
10.70
142,676
+0.43(+4.21%)
May 07, 2007
10.47
10.62
10.02
10.27
499,632
+1.59(+18.27%)
May 04, 2007
8.688
8.688
8.544
8.680
45,025
+0.09(+1.06%)
May 03, 2007
8.514
8.665
8.392
8.589
29,622
+0.06(+0.71%)
May 02, 2007
8.627
8.726
8.460
8.528
61,500
-0.07(-0.79%)
May 01, 2007
8.506
8.809
8.468
8.597
40,048
+0.10(+1.16%)
Apr 30, 2007
8.650
8.893
8.498
8.498
30,927
-0.21(-2.44%)
Apr 27, 2007
8.741
8.764
8.635
8.710
9,626
+0.00(+0.00%)
Apr 26, 2007
8.627
8.726
8.490
8.710
32,910
+0.27(+3.24%)
Apr 25, 2007
8.703
8.741
8.437
8.437
22,295
-0.23(-2.64%)
Apr 24, 2007
8.589
8.726
8.422
8.666
34,235
+0.09(+1.08%)
Apr 23, 2007
8.718
8.794
8.430
8.574
33,428
-0.14(-1.65%)
Apr 20, 2007
8.574
8.839
8.574
8.718
31,464
+0.14(+1.68%)
Apr 19, 2007
8.946
8.946
8.566
8.574
99,892
-0.42(-4.64%)
Apr 18, 2007
8.877
9.024
8.726
8.991
34,535
+0.11(+1.28%)
Apr 17, 2007
8.877
9.022
8.839
8.877
33,701
+0.00(+0.00%)
Apr 16, 2007
8.862
8.991
8.862
8.877
25,366
+0.03(+0.34%)
Apr 13, 2007
8.756
8.984
8.756
8.847
28,122
+0.02(+0.26%)
Apr 12, 2007
8.604
8.870
8.604
8.824
23,647
+0.21(+2.47%)
Apr 11, 2007
8.877
8.984
8.612
8.612
26,129
-0.34(-3.81%)
Apr 10, 2007
9.143
9.143
8.923
8.953
19,818
-0.13(-1.42%)
Apr 09, 2007
9.135
9.143
8.968
9.082
21,153
-0.05(-0.50%)
Apr 05, 2007
8.938
9.128
8.855
9.128
17,278
+0.27(+3.08%)
Apr 04, 2007
8.635
8.870
8.635
8.855
34,182
+0.17(+1.92%)
Apr 03, 2007
8.619
8.688
8.574
8.688
37,120
+0.01(+0.09%)
Apr 02, 2007
8.612
8.733
8.612
8.680
17,854
+0.03(+0.35%)
Mar 30, 2007
8.650
8.688
8.650
8.650
24,017
-0.06(-0.70%)
Mar 29, 2007
8.809
8.862
8.650
8.710
33,184
-0.05(-0.61%)
Mar 28, 2007
8.931
8.999
8.650
8.764
33,330
-0.24(-2.61%)
Mar 27, 2007
9.120
9.120
8.938
8.999
30,036
-0.11(-1.25%)
Mar 26, 2007
9.166
9.166
9.037
9.113
56,370
+0.05(+0.59%)
Mar 23, 2007
9.006
9.090
8.923
9.060
25,523
+0.14(+1.61%)
Mar 22, 2007
8.437
9.029
8.437
8.916
165,288
+0.42(+4.92%)
Mar 21, 2007
8.331
8.566
8.331
8.498
71,917
+0.23(+2.75%)
Mar 20, 2007
8.157
8.346
8.157
8.270
52,043
+0.08(+0.93%)
Mar 19, 2007
8.354
8.369
8.195
8.195
52,227
-0.07(-0.83%)
Mar 16, 2007
8.308
8.377
8.134
8.263
48,909
-0.01(-0.09%)
Mar 15, 2007
8.225
8.286
8.195
8.270
54,147
+0.10(+1.21%)
Mar 14, 2007
8.270
8.407
8.103
8.172
67,770
+0.05(+0.56%)
Mar 13, 2007
8.308
8.392
8.126
8.126
135,763
-0.18(-2.19%)
Mar 12, 2007
8.392
8.521
8.308
8.308
119,926
-0.06(-0.73%)
Mar 09, 2007
8.673
8.673
8.369
8.369
163,076
-0.11(-1.25%)
Mar 08, 2007
8.536
8.642
8.384
8.475
121,752
+0.06(+0.72%)
Mar 07, 2007
10.08
10.08
8.119
8.415
920,216
-2.03(-19.40%)
Mar 06, 2007
10.68
10.72
10.22
10.44
53,392
-0.11(-1.01%)
Mar 05, 2007
10.84
10.90
10.47
10.55
33,959
-0.46(-4.20%)
Mar 02, 2007
10.96
11.06
10.92
11.01
18,030
-0.04(-0.34%)
Mar 01, 2007
11.00
11.14
10.86
11.05
15,381
-0.14(-1.29%)
Feb 28, 2007
11.09
11.29
10.90
11.19
51,908
+0.02(+0.20%)
Feb 27, 2007
11.38
11.38
11.09
11.17
60,619
-0.28(-2.45%)
Feb 26, 2007
11.50
11.50
11.31
11.45
41,904
-0.06(-0.53%)
Feb 23, 2007
11.61
11.61
11.50
11.51
27,069
-0.02(-0.20%)
Feb 22, 2007
11.57
11.57
11.46
11.53
24,586
+0.05(+0.40%)
Feb 21, 2007
11.50
11.58
11.49
11.49
26,289
-0.02(-0.13%)
Feb 20, 2007
11.53
11.59
11.47
11.50
43,559
+0.08(+0.66%)
Feb 16, 2007
11.38
11.56
11.31
11.43
70,406
+0.08(+0.67%)
Feb 15, 2007
11.38
11.60
11.31
11.35
40,428
+0.02(+0.20%)
Feb 14, 2007
11.39
11.51
10.90
11.33
65,764
-0.11(-0.99%)
Feb 13, 2007
11.44
11.76
11.31
11.44
56,744
-0.08(-0.66%)
Feb 12, 2007
11.84
11.84
11.49
11.52
44,878
-0.15(-1.30%)
Feb 09, 2007
11.67
11.93
11.65
11.67
25,443
-0.04(-0.32%)
Feb 08, 2007
11.76
12.02
11.70
11.71
67,062
-0.06(-0.52%)
Feb 07, 2007
11.95
11.98
11.77
11.77
25,779
-0.17(-1.46%)
Feb 06, 2007
12.00
12.08
11.82
11.94
39,282
+0.04(+0.32%)
Feb 05, 2007
11.84
12.06
11.83
11.90
38,807
+0.14(+1.23%)
Feb 02, 2007
11.87
12.06
11.74
11.76
48,819
-0.08(-0.64%)
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.