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
Immunomedics Inc
(NQ:
IMMU
)
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 31, 2008
2.330
2.330
2.230
2.280
385,990
+0.03(+1.33%)
Jan 30, 2008
2.300
2.470
2.230
2.250
566,288
-0.04(-1.75%)
Jan 29, 2008
2.320
2.320
2.200
2.290
365,628
+0.02(+0.88%)
Jan 28, 2008
2.110
2.340
2.090
2.270
637,452
+0.16(+7.58%)
Jan 25, 2008
2.250
2.250
2.090
2.110
375,421
-0.10(-4.52%)
Jan 24, 2008
2.160
2.300
2.110
2.210
340,041
+0.06(+2.79%)
Jan 23, 2008
2.010
2.150
2.000
2.150
466,930
+0.09(+4.37%)
Jan 22, 2008
2.060
2.190
2.000
2.060
562,831
-0.06(-2.83%)
Jan 21, 2008
2.140
2.260
2.100
2.120
504,745
+0.00(+0.00%)
Jan 18, 2008
2.140
2.260
2.100
2.120
504,745
-0.03(-1.40%)
Jan 17, 2008
2.330
2.340
2.130
2.150
428,083
-0.15(-6.52%)
Jan 16, 2008
2.260
2.340
2.240
2.300
430,951
+0.05(+2.22%)
Jan 15, 2008
2.140
2.310
2.110
2.250
512,737
+0.07(+3.21%)
Jan 14, 2008
2.240
2.240
2.160
2.180
295,432
-0.03(-1.36%)
Jan 11, 2008
2.140
2.358
2.070
2.210
705,802
+0.07(+3.27%)
Jan 10, 2008
2.150
2.210
2.080
2.140
428,282
+0.01(+0.47%)
Jan 09, 2008
2.180
2.240
2.090
2.130
366,513
-0.04(-1.84%)
Jan 08, 2008
2.200
2.370
2.160
2.170
481,760
+0.02(+0.93%)
Jan 07, 2008
2.190
2.200
2.140
2.150
394,776
+0.00(+0.00%)
Jan 04, 2008
2.220
2.270
2.140
2.150
457,236
-0.11(-4.87%)
Jan 03, 2008
2.250
2.310
2.190
2.260
450,197
-0.01(-0.44%)
Jan 02, 2008
2.310
2.450
2.170
2.270
926,153
-0.05(-2.16%)
Jan 01, 2008
2.300
2.470
2.300
2.320
516,696
+0.00(+0.00%)
Dec 31, 2007
2.300
2.470
2.300
2.320
516,696
+0.00(+0.00%)
Dec 28, 2007
2.480
2.480
2.300
2.320
466,336
-0.11(-4.53%)
Dec 27, 2007
2.560
2.570
2.380
2.430
429,554
-0.13(-5.08%)
Dec 26, 2007
2.540
2.610
2.520
2.560
373,700
-0.03(-1.16%)
Dec 24, 2007
2.600
2.600
2.450
2.590
134,029
+0.04(+1.57%)
Dec 21, 2007
2.430
2.600
2.360
2.550
855,235
+0.17(+7.14%)
Dec 20, 2007
2.400
2.410
2.350
2.380
303,894
-0.01(-0.42%)
Dec 19, 2007
2.450
2.450
2.330
2.390
513,165
-0.01(-0.42%)
Dec 18, 2007
2.500
2.500
2.310
2.400
422,847
+0.01(+0.42%)
Dec 17, 2007
2.540
2.590
2.340
2.390
358,648
-0.16(-6.27%)
Dec 14, 2007
2.740
2.740
2.540
2.550
491,838
-0.14(-5.20%)
Dec 13, 2007
2.520
2.730
2.490
2.690
389,666
+0.12(+4.67%)
Dec 12, 2007
2.660
2.700
2.540
2.570
262,808
+0.04(+1.58%)
Dec 11, 2007
2.660
2.810
2.520
2.530
743,212
-0.27(-9.64%)
Dec 10, 2007
2.740
2.960
2.740
2.800
584,996
-0.11(-3.78%)
Dec 07, 2007
2.790
2.910
2.660
2.910
533,136
+0.15(+5.43%)
Dec 06, 2007
2.500
2.820
2.500
2.760
849,820
+0.23(+9.09%)
Dec 05, 2007
2.490
2.580
2.440
2.530
483,711
+0.08(+3.27%)
Dec 04, 2007
2.350
2.470
2.280
2.450
376,502
+0.08(+3.38%)
Dec 03, 2007
2.280
2.410
2.190
2.370
395,878
+0.11(+4.87%)
Nov 30, 2007
2.360
2.370
2.230
2.260
337,733
-0.06(-2.59%)
Nov 29, 2007
2.380
2.400
2.250
2.320
387,101
-0.06(-2.52%)
Nov 28, 2007
2.040
2.380
2.030
2.380
695,972
+0.37(+18.41%)
Nov 27, 2007
2.010
2.050
1.980
2.010
281,326
+0.04(+2.03%)
Nov 26, 2007
2.070
2.110
1.950
1.970
458,491
-0.12(-5.74%)
Nov 23, 2007
2.030
2.090
2.000
2.090
197,153
+0.07(+3.47%)
Nov 21, 2007
2.040
2.050
1.990
2.020
388,716
-0.02(-0.98%)
Nov 20, 2007
2.100
2.190
2.000
2.040
524,171
-0.08(-3.77%)
Nov 19, 2007
2.110
2.340
2.100
2.120
677,824
+0.00(+0.00%)
Nov 16, 2007
2.210
2.230
2.110
2.120
565,476
-0.09(-4.07%)
Nov 15, 2007
2.260
2.340
2.200
2.210
252,843
-0.06(-2.64%)
Nov 14, 2007
2.340
2.370
2.230
2.270
280,363
-0.07(-2.99%)
Nov 13, 2007
2.340
2.410
2.260
2.340
431,080
-0.01(-0.43%)
Nov 12, 2007
2.270
2.410
2.250
2.350
405,030
+0.08(+3.52%)
Nov 09, 2007
2.410
2.410
2.230
2.270
529,771
-0.13(-5.42%)
Nov 08, 2007
2.470
2.510
2.310
2.400
617,688
-0.04(-1.64%)
Nov 07, 2007
2.450
2.530
2.360
2.440
974,105
-0.05(-2.01%)
Nov 06, 2007
2.510
2.510
2.430
2.490
513,007
+0.02(+0.81%)
Nov 05, 2007
2.530
2.560
2.450
2.470
597,390
-0.11(-4.26%)
Nov 02, 2007
2.390
2.630
2.290
2.580
1,164,728
+0.34(+15.18%)
Nov 01, 2007
2.290
2.300
2.240
2.240
687,845
-0.06(-2.61%)
Oct 31, 2007
2.300
2.370
2.270
2.300
675,333
+0.01(+0.44%)
Oct 30, 2007
2.450
2.500
2.280
2.290
875,581
-0.18(-7.29%)
Oct 29, 2007
2.560
2.580
2.460
2.470
523,014
-0.05(-1.98%)
Oct 26, 2007
2.510
2.570
2.450
2.520
776,949
+0.04(+1.61%)
Oct 25, 2007
2.680
2.680
2.450
2.480
734,585
-0.07(-2.75%)
Oct 24, 2007
2.600
2.640
2.520
2.550
681,660
-0.07(-2.67%)
Oct 23, 2007
2.700
2.710
2.570
2.620
473,239
-0.05(-1.87%)
Oct 22, 2007
2.500
2.720
2.430
2.670
758,700
+0.09(+3.49%)
Oct 19, 2007
2.810
2.860
2.550
2.580
1,065,234
-0.22(-7.86%)
Oct 18, 2007
2.870
2.990
2.770
2.800
1,059,167
-0.04(-1.41%)
Oct 17, 2007
3.250
3.260
2.790
2.840
3,513,239
-0.40(-12.35%)
Oct 16, 2007
2.730
3.540
2.710
3.240
8,826,020
+0.68(+26.56%)
Oct 15, 2007
2.300
2.720
2.290
2.560
2,108,016
+0.26(+11.30%)
Oct 12, 2007
2.220
2.320
2.220
2.300
292,224
+0.05(+2.22%)
Oct 11, 2007
2.280
2.300
2.230
2.250
300,599
+0.00(+0.00%)
Oct 10, 2007
2.260
2.280
2.200
2.250
263,270
-0.02(-0.88%)
Oct 09, 2007
2.280
2.290
2.250
2.270
173,110
+0.00(+0.00%)
Oct 08, 2007
2.270
2.330
2.250
2.270
300,849
+0.03(+1.34%)
Oct 05, 2007
2.250
2.340
2.220
2.240
487,842
+0.02(+0.90%)
Oct 04, 2007
2.220
2.270
2.200
2.220
261,565
-0.01(-0.45%)
Oct 03, 2007
2.270
2.340
2.220
2.230
401,082
-0.10(-4.29%)
Oct 02, 2007
2.340
2.370
2.300
2.330
420,423
+0.00(+0.00%)
Oct 01, 2007
2.280
2.350
2.260
2.330
2,139,741
+0.04(+1.75%)
Sep 28, 2007
2.270
2.309
2.230
2.290
291,112
+0.00(+0.00%)
Sep 27, 2007
2.280
2.340
2.250
2.290
420,844
-0.01(-0.43%)
Sep 26, 2007
2.250
2.300
2.230
2.300
85,856
+0.07(+3.14%)
Sep 25, 2007
2.240
2.310
2.220
2.230
161,553
-0.03(-1.33%)
Sep 24, 2007
2.360
2.370
2.250
2.260
220,785
-0.06(-2.59%)
Sep 21, 2007
2.360
2.360
2.270
2.320
676,186
-0.01(-0.43%)
Sep 20, 2007
2.420
2.430
2.270
2.330
644,089
-0.05(-2.10%)
Sep 19, 2007
2.280
2.400
2.190
2.380
436,246
+0.10(+4.39%)
Sep 18, 2007
2.200
2.280
2.100
2.280
427,156
+0.09(+4.11%)
Sep 17, 2007
2.220
2.260
2.150
2.190
330,869
-0.06(-2.67%)
Sep 14, 2007
2.300
2.300
2.150
2.250
428,468
+0.03(+1.35%)
Sep 13, 2007
2.340
2.380
2.220
2.220
368,889
-0.08(-3.48%)
Sep 12, 2007
2.180
2.410
2.180
2.300
763,648
+0.10(+4.55%)
Sep 11, 2007
2.210
2.240
2.150
2.200
713,290
+0.03(+1.38%)
Sep 10, 2007
2.050
2.200
2.050
2.170
525,706
+0.11(+5.34%)
Sep 07, 2007
2.080
2.090
2.040
2.060
430,858
-0.06(-2.83%)
Sep 06, 2007
2.150
2.150
2.080
2.120
423,674
+0.03(+1.44%)
Sep 05, 2007
2.170
2.170
2.090
2.090
426,819
-0.08(-3.69%)
Sep 04, 2007
2.100
2.230
2.090
2.170
676,468
+0.08(+3.83%)
Aug 31, 2007
2.000
2.140
1.960
2.090
569,285
+0.11(+5.56%)
Aug 30, 2007
1.950
2.100
1.920
1.980
601,768
+0.00(+0.00%)
Aug 29, 2007
2.000
2.020
1.930
1.980
912,006
+0.02(+1.02%)
Aug 28, 2007
2.110
2.190
1.940
1.960
1,303,493
-0.17(-7.98%)
Aug 27, 2007
2.210
2.270
2.110
2.130
1,092,934
-0.09(-4.05%)
Aug 24, 2007
2.200
2.320
2.180
2.220
812,515
-0.01(-0.45%)
Aug 23, 2007
2.270
2.340
2.170
2.230
855,600
-0.04(-1.76%)
Aug 22, 2007
2.240
2.360
2.200
2.270
998,205
+0.04(+1.79%)
Aug 21, 2007
2.330
2.370
2.120
2.230
1,363,250
-0.06(-2.62%)
Aug 20, 2007
2.360
2.460
2.280
2.290
1,108,157
-0.06(-2.55%)
Aug 17, 2007
2.500
2.500
2.290
2.350
1,527,907
-0.08(-3.29%)
Aug 16, 2007
2.450
2.450
2.220
2.430
1,492,065
+0.05(+2.10%)
Aug 15, 2007
2.450
2.540
2.350
2.380
1,128,821
-0.06(-2.46%)
Aug 14, 2007
2.500
2.640
2.400
2.440
843,305
-0.06(-2.40%)
Aug 13, 2007
2.500
2.660
2.340
2.500
1,786,361
+0.03(+1.21%)
Aug 10, 2007
2.470
2.590
2.330
2.470
1,784,842
-0.03(-1.20%)
Aug 09, 2007
2.640
2.700
2.400
2.500
1,669,856
-0.14(-5.30%)
Aug 08, 2007
2.720
2.900
2.560
2.640
1,939,342
-0.05(-1.86%)
Aug 07, 2007
2.650
2.780
2.500
2.690
1,200,095
+0.07(+2.67%)
Aug 06, 2007
2.580
2.760
2.410
2.620
1,481,175
+0.06(+2.34%)
Aug 03, 2007
2.580
2.830
2.530
2.560
1,098,131
-0.17(-6.23%)
Aug 02, 2007
2.920
3.050
2.688
2.730
1,685,648
-0.05(-1.80%)
Aug 01, 2007
2.900
3.000
2.700
2.780
1,118,022
-0.10(-3.47%)
Jul 31, 2007
3.150
3.200
2.800
2.880
2,566,727
-0.21(-6.80%)
Jul 30, 2007
3.400
3.420
3.050
3.090
1,267,416
-0.16(-4.92%)
Jul 27, 2007
3.390
3.450
3.130
3.250
1,446,982
-0.16(-4.69%)
Jul 26, 2007
3.800
3.990
3.280
3.410
2,073,123
-0.58(-14.54%)
Jul 25, 2007
3.940
4.140
3.760
3.990
1,492,535
+0.05(+1.27%)
Jul 24, 2007
4.110
4.290
3.670
3.940
1,893,819
-0.14(-3.43%)
Jul 23, 2007
4.180
4.240
4.070
4.080
410,631
-0.10(-2.39%)
Jul 20, 2007
4.330
4.340
4.150
4.180
468,431
-0.11(-2.56%)
Jul 19, 2007
4.240
4.360
4.220
4.290
414,426
+0.04(+0.94%)
Jul 18, 2007
4.270
4.370
4.130
4.250
754,400
-0.04(-0.93%)
Jul 17, 2007
4.400
4.500
4.260
4.290
608,508
-0.08(-1.83%)
Jul 16, 2007
4.450
4.530
4.270
4.370
547,066
-0.09(-2.02%)
Jul 13, 2007
4.440
4.580
4.370
4.460
495,863
-0.01(-0.22%)
Jul 12, 2007
4.450
4.550
4.360
4.470
683,604
+0.07(+1.59%)
Jul 11, 2007
4.330
4.450
4.230
4.400
583,829
+0.04(+0.92%)
Jul 10, 2007
4.350
4.490
4.230
4.360
774,744
-0.03(-0.68%)
Jul 09, 2007
4.540
4.580
4.330
4.390
666,899
-0.04(-0.90%)
Jul 06, 2007
4.490
4.540
4.300
4.430
781,842
+0.02(+0.45%)
Jul 05, 2007
4.330
4.440
4.180
4.410
1,358,739
+0.17(+4.01%)
Jul 03, 2007
4.320
4.400
4.200
4.240
765,702
+0.08(+1.92%)
Jul 02, 2007
4.150
4.330
4.110
4.160
945,833
+0.01(+0.24%)
Jun 29, 2007
4.260
4.330
4.090
4.150
781,807
-0.10(-2.35%)
Jun 28, 2007
4.340
4.400
4.240
4.250
610,450
-0.07(-1.62%)
Jun 27, 2007
4.110
4.400
4.094
4.320
878,158
+0.13(+3.10%)
Jun 26, 2007
4.340
4.480
4.170
4.190
910,862
-0.12(-2.78%)
Jun 25, 2007
4.340
4.540
4.210
4.310
1,169,844
-0.02(-0.46%)
Jun 22, 2007
4.590
4.730
4.300
4.330
6,521,584
-0.23(-5.04%)
Jun 21, 2007
4.610
4.800
4.500
4.560
1,345,391
-0.05(-1.08%)
Jun 20, 2007
4.730
5.000
4.510
4.610
1,674,900
-0.14(-2.95%)
Jun 19, 2007
4.640
4.800
4.550
4.750
902,700
+0.11(+2.37%)
Jun 18, 2007
4.820
4.880
4.610
4.640
658,100
-0.13(-2.73%)
Jun 15, 2007
4.700
4.830
4.650
4.770
554,800
+0.09(+1.92%)
Jun 14, 2007
4.700
4.900
4.610
4.680
694,100
-0.01(-0.21%)
Jun 13, 2007
4.550
4.790
4.510
4.690
855,900
+0.13(+2.85%)
Jun 12, 2007
4.720
4.930
4.560
4.560
663,800
-0.16(-3.39%)
Jun 11, 2007
4.980
5.050
4.710
4.720
642,490
-0.23(-4.65%)
Jun 08, 2007
4.820
5.090
4.780
4.950
606,303
+0.14(+2.91%)
Jun 07, 2007
5.010
5.170
4.800
4.810
770,324
-0.26(-5.13%)
Jun 06, 2007
5.290
5.370
5.060
5.070
628,605
-0.23(-4.34%)
Jun 05, 2007
5.310
5.480
5.120
5.300
776,101
-0.06(-1.12%)
Jun 04, 2007
5.690
5.700
5.330
5.360
1,058,306
-0.20(-3.60%)
Jun 01, 2007
5.380
5.640
5.330
5.560
1,685,089
+0.23(+4.32%)
May 31, 2007
5.070
5.350
5.050
5.330
1,376,484
+0.31(+6.18%)
May 30, 2007
4.950
5.070
4.930
5.020
529,216
+0.05(+1.01%)
May 29, 2007
4.970
5.060
4.900
4.970
265,507
+0.00(+0.00%)
May 25, 2007
5.000
5.030
4.870
4.970
214,404
+0.05(+1.02%)
May 24, 2007
5.010
5.190
4.860
4.920
783,399
-0.05(-1.01%)
May 23, 2007
4.850
5.100
4.790
4.970
815,211
+0.12(+2.47%)
May 22, 2007
4.880
4.990
4.790
4.850
658,846
-0.06(-1.22%)
May 21, 2007
4.850
5.000
4.600
4.910
874,282
+0.02(+0.41%)
May 18, 2007
4.880
4.920
4.750
4.890
397,604
+0.07(+1.45%)
May 17, 2007
4.900
5.000
4.670
4.820
576,878
-0.05(-1.03%)
May 16, 2007
4.880
5.000
4.820
4.870
422,866
-0.02(-0.41%)
May 15, 2007
4.850
4.970
4.750
4.890
590,182
+0.07(+1.45%)
May 14, 2007
4.860
5.100
4.810
4.820
646,690
-0.09(-1.83%)
May 11, 2007
4.980
5.100
4.890
4.910
438,877
-0.05(-1.01%)
May 10, 2007
5.000
5.140
4.920
4.960
617,743
-0.08(-1.59%)
May 09, 2007
5.020
5.220
4.950
5.040
1,061,009
-0.08(-1.56%)
May 08, 2007
5.260
5.350
5.100
5.120
662,843
-0.17(-3.21%)
May 07, 2007
5.280
5.410
5.220
5.290
458,827
-0.01(-0.19%)
May 04, 2007
5.340
5.430
5.250
5.300
257,648
-0.04(-0.75%)
May 03, 2007
5.390
5.650
5.220
5.340
874,304
-0.07(-1.29%)
May 02, 2007
5.190
5.590
5.060
5.410
1,634,614
+0.06(+1.12%)
May 01, 2007
5.260
5.380
5.000
5.350
664,031
+0.09(+1.71%)
Apr 30, 2007
5.380
5.380
5.170
5.260
662,322
-0.12(-2.23%)
Apr 27, 2007
5.220
5.430
5.170
5.380
685,042
+0.16(+3.07%)
Apr 26, 2007
5.650
5.650
5.020
5.220
1,627,386
-0.40(-7.12%)
Apr 25, 2007
5.750
5.780
5.550
5.620
557,016
-0.18(-3.19%)
Apr 24, 2007
5.810
5.910
5.660
5.805
479,700
-0.04(-0.77%)
Apr 23, 2007
5.960
6.090
5.790
5.850
578,803
-0.09(-1.52%)
Apr 20, 2007
5.930
5.990
5.830
5.940
451,475
+0.10(+1.71%)
Apr 19, 2007
5.810
6.120
5.800
5.840
967,892
-0.10(-1.68%)
Apr 18, 2007
5.670
6.120
5.610
5.940
1,329,595
+0.30(+5.32%)
Apr 17, 2007
5.760
5.900
5.540
5.640
1,636,632
-0.05(-0.88%)
Apr 16, 2007
5.730
5.990
5.650
5.690
833,672
-0.04(-0.70%)
Apr 13, 2007
5.700
6.100
5.650
5.730
1,528,339
+0.04(+0.70%)
Apr 12, 2007
5.600
5.710
5.450
5.690
935,258
+0.03(+0.53%)
Apr 11, 2007
5.230
5.800
5.160
5.660
1,883,404
+0.46(+8.85%)
Apr 10, 2007
5.240
5.350
5.150
5.200
1,022,036
-0.01(-0.19%)
Apr 09, 2007
4.920
5.300
4.900
5.210
1,557,748
+0.33(+6.76%)
Apr 05, 2007
4.830
5.010
4.780
4.880
851,155
+0.08(+1.67%)
Apr 04, 2007
4.800
4.860
4.720
4.800
344,936
+0.02(+0.50%)
Apr 03, 2007
4.740
4.800
4.690
4.776
234,302
+0.08(+1.62%)
Apr 02, 2007
4.560
4.740
4.550
4.700
474,552
+0.12(+2.62%)
Mar 30, 2007
4.750
4.750
4.510
4.580
463,197
-0.15(-3.17%)
Mar 29, 2007
4.810
4.820
4.720
4.730
335,893
-0.07(-1.46%)
Mar 28, 2007
4.790
4.950
4.750
4.800
264,502
+0.01(+0.21%)
Mar 27, 2007
4.780
4.820
4.750
4.790
207,686
+0.05(+1.05%)
Mar 26, 2007
4.900
5.050
4.700
4.740
506,308
-0.15(-3.07%)
Mar 23, 2007
4.600
5.000
4.600
4.890
928,628
+0.29(+6.30%)
Mar 22, 2007
4.520
4.640
4.490
4.600
478,778
+0.12(+2.68%)
Mar 21, 2007
4.410
4.540
4.390
4.480
361,755
+0.03(+0.67%)
Mar 20, 2007
4.480
4.500
4.430
4.450
198,352
-0.01(-0.22%)
Mar 19, 2007
4.400
4.540
4.400
4.460
303,799
+0.06(+1.36%)
Mar 16, 2007
4.400
4.500
4.390
4.400
472,516
+0.00(+0.00%)
Mar 15, 2007
4.460
4.550
4.320
4.400
569,644
-0.04(-0.90%)
Mar 14, 2007
4.510
4.660
4.430
4.440
545,209
-0.15(-3.27%)
Mar 13, 2007
4.610
4.720
4.500
4.590
489,700
-0.02(-0.43%)
Mar 12, 2007
4.590
4.650
4.490
4.610
364,509
+0.12(+2.67%)
Mar 09, 2007
4.510
4.610
4.380
4.490
666,997
-0.01(-0.33%)
Mar 08, 2007
4.630
4.630
4.310
4.505
705,217
-0.00(-0.11%)
Mar 07, 2007
4.310
4.580
4.240
4.510
611,818
+0.16(+3.68%)
Mar 06, 2007
4.240
4.400
4.190
4.350
611,039
+0.16(+3.82%)
Mar 05, 2007
4.200
4.350
3.970
4.190
1,034,656
-0.18(-4.12%)
Mar 02, 2007
4.520
4.540
4.340
4.370
653,833
-0.17(-3.74%)
Mar 01, 2007
4.450
4.620
4.360
4.540
530,084
-0.01(-0.22%)
Feb 28, 2007
4.580
4.650
4.300
4.550
921,958
-0.06(-1.30%)
Feb 27, 2007
4.760
4.900
4.430
4.610
958,581
-0.34(-6.87%)
Feb 26, 2007
4.940
5.140
4.770
4.950
822,111
+0.01(+0.20%)
Feb 23, 2007
5.000
5.060
4.780
4.940
500,075
+0.06(+1.23%)
Feb 22, 2007
4.850
5.100
4.850
4.880
945,224
+0.03(+0.62%)
Feb 21, 2007
4.800
5.170
4.700
4.850
845,482
+0.01(+0.21%)
Feb 20, 2007
4.780
4.980
4.650
4.840
1,358,161
+0.16(+3.42%)
Feb 16, 2007
4.490
4.810
4.420
4.680
976,230
+0.21(+4.70%)
Feb 15, 2007
4.620
4.670
4.400
4.470
873,574
-0.14(-3.04%)
Feb 14, 2007
4.550
4.630
4.470
4.610
1,132,610
+0.19(+4.30%)
Feb 13, 2007
4.130
4.500
4.130
4.420
1,052,853
+0.27(+6.51%)
Feb 12, 2007
3.990
4.190
3.950
4.150
633,312
+0.19(+4.80%)
Feb 09, 2007
4.000
4.260
3.900
3.960
1,148,898
-0.01(-0.25%)
Feb 08, 2007
4.040
4.040
3.880
3.970
1,161,215
-0.10(-2.46%)
Feb 07, 2007
4.150
4.180
4.010
4.070
425,527
-0.08(-1.93%)
Feb 06, 2007
4.290
4.310
4.100
4.150
673,265
-0.12(-2.81%)
Feb 05, 2007
4.300
4.370
4.120
4.270
707,205
-0.02(-0.47%)
Feb 02, 2007
4.370
4.430
4.260
4.290
631,962
-0.10(-2.28%)
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.