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
Kopin Cp
(NQ:
KOPN
)
0.8200
+0.0185 (+2.31%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 31, 2007
3.850
3.940
3.850
3.860
198,679
-0.02(-0.52%)
Jan 30, 2007
3.970
3.970
3.860
3.880
272,344
-0.10(-2.51%)
Jan 29, 2007
3.960
4.060
3.950
3.980
278,789
+0.03(+0.76%)
Jan 26, 2007
3.980
4.060
3.890
3.950
372,136
-0.01(-0.25%)
Jan 25, 2007
4.050
4.190
3.910
3.960
615,645
-0.06(-1.49%)
Jan 24, 2007
3.810
4.090
3.800
4.020
687,231
+0.22(+5.79%)
Jan 23, 2007
3.740
3.820
3.710
3.800
613,872
+0.15(+4.11%)
Jan 22, 2007
3.660
3.700
3.610
3.650
411,851
+0.00(+0.00%)
Jan 19, 2007
3.550
3.670
3.520
3.650
277,746
+0.09(+2.53%)
Jan 18, 2007
3.600
3.630
3.550
3.560
311,061
-0.07(-1.93%)
Jan 17, 2007
3.710
3.740
3.610
3.630
285,077
-0.08(-2.16%)
Jan 16, 2007
3.750
3.780
3.640
3.710
473,343
-0.03(-0.80%)
Jan 12, 2007
3.680
3.740
3.680
3.740
380,180
+0.09(+2.47%)
Jan 11, 2007
3.600
3.720
3.600
3.650
345,936
+0.06(+1.67%)
Jan 10, 2007
3.630
3.640
3.550
3.590
235,192
-0.07(-1.91%)
Jan 09, 2007
3.630
3.670
3.510
3.660
406,371
+0.02(+0.55%)
Jan 08, 2007
3.500
3.680
3.480
3.640
474,537
+0.12(+3.41%)
Jan 05, 2007
3.630
3.650
3.510
3.520
438,014
-0.15(-4.09%)
Jan 04, 2007
3.590
3.690
3.510
3.670
276,752
+0.08(+2.23%)
Jan 03, 2007
3.610
3.630
3.510
3.590
368,062
+0.02(+0.56%)
Dec 29, 2006
3.480
3.610
3.480
3.570
588,244
+0.07(+2.00%)
Dec 28, 2006
3.420
3.560
3.420
3.500
619,514
+0.06(+1.74%)
Dec 27, 2006
3.460
3.520
3.430
3.440
398,534
+0.02(+0.58%)
Dec 26, 2006
3.340
3.460
3.340
3.420
384,396
+0.08(+2.40%)
Dec 22, 2006
3.370
3.370
3.320
3.340
283,002
-0.03(-0.89%)
Dec 21, 2006
3.420
3.460
3.330
3.370
364,713
-0.07(-2.03%)
Dec 20, 2006
3.490
3.490
3.410
3.440
427,972
-0.01(-0.29%)
Dec 19, 2006
3.450
3.500
3.420
3.450
335,425
-0.06(-1.71%)
Dec 18, 2006
3.450
3.580
3.370
3.510
989,359
+0.01(+0.29%)
Dec 15, 2006
3.460
3.580
3.440
3.500
667,125
+0.04(+1.16%)
Dec 14, 2006
3.410
3.550
3.410
3.460
343,578
+0.05(+1.47%)
Dec 13, 2006
3.410
3.450
3.370
3.410
375,683
+0.00(+0.00%)
Dec 12, 2006
3.400
3.440
3.390
3.410
353,259
-0.01(-0.29%)
Dec 11, 2006
3.450
3.490
3.380
3.420
506,841
-0.03(-0.87%)
Dec 08, 2006
3.500
3.550
3.450
3.450
272,456
-0.05(-1.43%)
Dec 07, 2006
3.530
3.540
3.500
3.500
185,341
-0.03(-0.85%)
Dec 06, 2006
3.580
3.600
3.500
3.530
226,073
-0.07(-1.94%)
Dec 05, 2006
3.600
3.640
3.580
3.600
218,603
-0.01(-0.28%)
Dec 04, 2006
3.660
3.660
3.570
3.610
222,501
-0.06(-1.63%)
Dec 01, 2006
3.650
3.670
3.600
3.670
351,364
+0.05(+1.38%)
Nov 30, 2006
3.500
3.720
3.500
3.620
844,900
+0.13(+3.72%)
Nov 29, 2006
3.450
3.500
3.410
3.490
418,312
+0.08(+2.35%)
Nov 28, 2006
3.330
3.440
3.300
3.410
291,340
+0.04(+1.19%)
Nov 27, 2006
3.410
3.450
3.340
3.370
453,890
-0.08(-2.32%)
Nov 24, 2006
3.400
3.450
3.360
3.450
85,493
+0.01(+0.29%)
Nov 22, 2006
3.490
3.560
3.346
3.440
574,488
-0.08(-2.27%)
Nov 21, 2006
3.600
3.600
3.520
3.520
727,998
-0.12(-3.30%)
Nov 20, 2006
3.660
3.680
3.590
3.640
230,461
-0.03(-0.82%)
Nov 17, 2006
3.610
3.680
3.500
3.670
661,050
+0.07(+1.94%)
Nov 16, 2006
3.700
3.700
3.590
3.600
186,537
-0.10(-2.70%)
Nov 15, 2006
3.700
3.740
3.600
3.700
432,130
+0.00(+0.00%)
Nov 14, 2006
3.680
3.700
3.570
3.700
240,873
+0.02(+0.54%)
Nov 13, 2006
3.530
3.680
3.530
3.680
310,912
+0.12(+3.37%)
Nov 10, 2006
3.540
3.590
3.470
3.560
256,008
+0.03(+0.85%)
Nov 09, 2006
3.610
3.650
3.430
3.530
386,298
-0.10(-2.75%)
Nov 08, 2006
3.520
3.650
3.480
3.630
303,585
+0.06(+1.68%)
Nov 07, 2006
3.340
3.700
3.310
3.570
1,373,836
+0.20(+5.93%)
Nov 06, 2006
3.360
3.440
3.270
3.370
438,745
+0.08(+2.43%)
Nov 03, 2006
3.250
3.380
3.250
3.290
277,099
+0.04(+1.23%)
Nov 02, 2006
3.300
3.330
3.250
3.250
378,314
-0.08(-2.40%)
Nov 01, 2006
3.500
3.550
3.310
3.330
610,415
-0.24(-6.72%)
Oct 31, 2006
3.500
3.580
3.460
3.570
241,258
+0.05(+1.42%)
Oct 30, 2006
3.400
3.610
3.400
3.520
190,060
+0.08(+2.33%)
Oct 27, 2006
3.600
3.600
3.410
3.440
192,823
-0.14(-3.91%)
Oct 26, 2006
3.450
3.580
3.360
3.580
343,015
+0.15(+4.37%)
Oct 25, 2006
3.350
3.440
3.330
3.430
284,685
+0.08(+2.39%)
Oct 24, 2006
3.330
3.370
3.300
3.350
269,865
+0.00(+0.00%)
Oct 23, 2006
3.430
3.520
3.320
3.350
432,174
-0.11(-3.18%)
Oct 20, 2006
3.500
3.510
3.370
3.460
267,346
-0.01(-0.29%)
Oct 19, 2006
3.420
3.490
3.360
3.470
204,366
+0.04(+1.17%)
Oct 18, 2006
3.590
3.660
3.400
3.430
233,145
-0.16(-4.46%)
Oct 17, 2006
3.600
3.630
3.400
3.590
351,600
-0.04(-1.10%)
Oct 16, 2006
3.530
3.700
3.530
3.630
531,547
+0.07(+1.97%)
Oct 13, 2006
3.530
3.580
3.440
3.560
421,131
+0.05(+1.42%)
Oct 12, 2006
3.300
3.520
3.300
3.510
307,450
+0.21(+6.36%)
Oct 11, 2006
3.220
3.320
3.190
3.300
305,355
+0.08(+2.48%)
Oct 10, 2006
3.230
3.380
3.190
3.220
279,553
-0.02(-0.62%)
Oct 09, 2006
3.200
3.250
3.160
3.240
277,607
+0.02(+0.62%)
Oct 06, 2006
3.190
3.270
3.190
3.220
326,543
+0.01(+0.31%)
Oct 05, 2006
3.390
3.400
3.160
3.210
905,237
-0.25(-7.23%)
Oct 04, 2006
3.290
3.480
3.250
3.460
257,539
+0.15(+4.53%)
Oct 03, 2006
3.300
3.420
3.250
3.310
241,514
+0.02(+0.61%)
Oct 02, 2006
3.340
3.380
3.280
3.290
156,404
-0.06(-1.79%)
Sep 29, 2006
3.430
3.430
3.340
3.350
299,556
-0.05(-1.47%)
Sep 28, 2006
3.480
3.480
3.370
3.400
280,849
-0.07(-2.02%)
Sep 27, 2006
3.470
3.480
3.390
3.470
231,814
-0.03(-0.86%)
Sep 26, 2006
3.510
3.600
3.390
3.500
250,939
+0.00(+0.00%)
Sep 25, 2006
3.360
3.580
3.340
3.500
204,725
+0.16(+4.79%)
Sep 22, 2006
3.460
3.480
3.320
3.340
357,549
-0.14(-4.02%)
Sep 21, 2006
3.560
3.640
3.470
3.480
297,187
-0.06(-1.69%)
Sep 20, 2006
3.500
3.620
3.500
3.540
243,007
+0.05(+1.43%)
Sep 19, 2006
3.670
3.670
3.430
3.490
376,758
-0.19(-5.16%)
Sep 18, 2006
3.700
3.760
3.660
3.680
167,693
-0.07(-1.87%)
Sep 15, 2006
3.850
3.890
3.710
3.750
572,850
-0.07(-1.83%)
Sep 14, 2006
3.770
3.830
3.690
3.820
234,840
+0.05(+1.33%)
Sep 13, 2006
3.750
3.792
3.620
3.770
367,144
+0.02(+0.53%)
Sep 12, 2006
3.550
3.750
3.550
3.750
248,461
+0.17(+4.75%)
Sep 11, 2006
3.440
3.650
3.440
3.580
230,174
+0.11(+3.17%)
Sep 08, 2006
3.480
3.500
3.410
3.470
192,296
-0.03(-0.86%)
Sep 07, 2006
3.460
3.540
3.420
3.500
467,000
+0.01(+0.29%)
Sep 06, 2006
3.710
3.710
3.490
3.490
420,702
-0.26(-6.93%)
Sep 05, 2006
3.690
3.760
3.600
3.750
319,495
+0.10(+2.74%)
Sep 01, 2006
3.790
3.810
3.640
3.650
372,768
-0.10(-2.67%)
Aug 31, 2006
3.800
3.840
3.738
3.750
355,645
-0.03(-0.79%)
Aug 30, 2006
3.550
3.780
3.530
3.780
431,941
+0.26(+7.39%)
Aug 29, 2006
3.350
3.540
3.320
3.520
288,957
+0.15(+4.45%)
Aug 28, 2006
3.440
3.440
3.340
3.370
275,991
-0.03(-0.88%)
Aug 25, 2006
3.370
3.520
3.340
3.400
138,092
+0.01(+0.29%)
Aug 24, 2006
3.490
3.550
3.350
3.390
287,851
-0.11(-3.14%)
Aug 23, 2006
3.630
3.670
3.460
3.500
310,996
-0.11(-3.05%)
Aug 22, 2006
3.570
3.680
3.550
3.610
162,766
+0.02(+0.56%)
Aug 21, 2006
3.640
3.680
3.500
3.590
187,330
-0.05(-1.37%)
Aug 18, 2006
3.750
3.750
3.530
3.640
313,401
-0.08(-2.15%)
Aug 17, 2006
3.590
3.750
3.470
3.720
626,364
+0.15(+4.20%)
Aug 16, 2006
3.330
3.590
3.330
3.570
574,088
+0.29(+8.84%)
Aug 15, 2006
3.230
3.340
3.180
3.280
443,168
+0.10(+3.14%)
Aug 14, 2006
3.160
3.230
3.110
3.180
322,788
+0.06(+1.92%)
Aug 11, 2006
3.140
3.150
3.070
3.120
394,143
-0.01(-0.32%)
Aug 10, 2006
3.110
3.150
3.050
3.130
452,952
+0.03(+0.97%)
Aug 09, 2006
3.100
3.200
3.000
3.100
976,811
-0.11(-3.43%)
Aug 08, 2006
3.140
3.280
3.110
3.210
622,923
+0.05(+1.58%)
Aug 07, 2006
3.160
3.200
3.130
3.160
232,111
-0.04(-1.25%)
Aug 04, 2006
3.300
3.300
3.150
3.200
342,232
-0.01(-0.31%)
Aug 03, 2006
3.160
3.250
3.110
3.210
355,041
+0.01(+0.31%)
Aug 02, 2006
3.110
3.230
3.070
3.200
344,000
+0.09(+2.89%)
Aug 01, 2006
3.280
3.290
3.050
3.110
548,730
-0.21(-6.33%)
Jul 31, 2006
3.100
3.360
3.060
3.320
797,210
+0.21(+6.75%)
Jul 28, 2006
3.090
3.250
3.090
3.110
613,860
+0.03(+0.97%)
Jul 27, 2006
3.170
3.280
3.070
3.080
419,029
-0.05(-1.60%)
Jul 26, 2006
3.250
3.250
3.120
3.130
407,013
-0.11(-3.40%)
Jul 25, 2006
3.270
3.350
3.230
3.240
459,484
-0.04(-1.22%)
Jul 24, 2006
3.230
3.370
3.210
3.280
334,916
+0.05(+1.55%)
Jul 21, 2006
3.060
3.270
3.000
3.230
631,003
+0.15(+4.87%)
Jul 20, 2006
3.300
3.400
3.070
3.080
431,782
-0.22(-6.67%)
Jul 19, 2006
3.200
3.330
3.180
3.300
449,966
+0.11(+3.45%)
Jul 18, 2006
3.210
3.332
3.100
3.190
387,406
-0.01(-0.31%)
Jul 17, 2006
3.250
3.310
3.100
3.200
267,195
-0.06(-1.84%)
Jul 14, 2006
3.250
3.370
3.120
3.260
421,623
+0.02(+0.62%)
Jul 13, 2006
3.420
3.420
3.220
3.240
564,893
-0.20(-5.81%)
Jul 12, 2006
3.600
3.640
3.440
3.440
393,102
-0.17(-4.71%)
Jul 11, 2006
3.390
3.610
3.340
3.610
425,792
+0.21(+6.18%)
Jul 10, 2006
3.460
3.500
3.360
3.400
238,904
-0.06(-1.73%)
Jul 07, 2006
3.550
3.590
3.450
3.460
340,006
-0.13(-3.62%)
Jul 06, 2006
3.510
3.680
3.510
3.590
570,616
+0.09(+2.57%)
Jul 05, 2006
3.640
3.680
3.500
3.500
946,875
-0.18(-4.89%)
Jul 03, 2006
3.640
3.710
3.610
3.680
268,228
+0.07(+1.94%)
Jun 30, 2006
3.560
3.620
3.480
3.610
2,432,033
+0.02(+0.56%)
Jun 29, 2006
3.540
3.610
3.390
3.590
1,326,500
+0.03(+0.84%)
Jun 28, 2006
3.600
3.710
3.500
3.560
1,146,347
-0.04(-1.11%)
Jun 27, 2006
3.850
3.890
3.600
3.600
1,225,829
-0.27(-6.98%)
Jun 26, 2006
3.950
4.070
3.850
3.870
475,100
-0.06(-1.53%)
Jun 23, 2006
3.850
3.980
3.830
3.930
309,206
+0.07(+1.81%)
Jun 22, 2006
3.830
3.980
3.810
3.860
424,830
-0.01(-0.26%)
Jun 21, 2006
3.840
3.920
3.680
3.870
389,285
+0.02(+0.52%)
Jun 20, 2006
3.870
3.980
3.850
3.850
383,484
-0.02(-0.52%)
Jun 19, 2006
4.120
4.140
3.840
3.870
644,367
-0.23(-5.61%)
Jun 16, 2006
4.140
4.180
4.030
4.100
1,058,654
-0.05(-1.20%)
Jun 15, 2006
4.000
4.200
4.000
4.150
415,764
+0.17(+4.27%)
Jun 14, 2006
3.960
4.060
3.930
3.980
288,875
-0.03(-0.75%)
Jun 13, 2006
4.050
4.140
3.960
4.010
435,097
-0.01(-0.25%)
Jun 12, 2006
4.080
4.090
3.990
4.020
404,358
-0.07(-1.71%)
Jun 09, 2006
4.250
4.330
4.090
4.090
317,976
-0.14(-3.31%)
Jun 08, 2006
4.190
4.300
4.020
4.230
527,996
+0.03(+0.71%)
Jun 07, 2006
4.280
4.330
4.200
4.200
335,897
-0.04(-0.94%)
Jun 06, 2006
4.220
4.340
4.180
4.240
436,711
+0.03(+0.71%)
Jun 05, 2006
4.330
4.500
4.200
4.210
772,428
-0.16(-3.66%)
Jun 02, 2006
4.640
4.640
4.330
4.370
490,660
-0.18(-3.96%)
Jun 01, 2006
4.460
4.590
4.360
4.550
442,516
+0.09(+2.02%)
May 31, 2006
4.380
4.590
4.350
4.460
511,170
+0.08(+1.83%)
May 30, 2006
4.800
4.800
4.360
4.380
789,548
-0.45(-9.32%)
May 26, 2006
4.690
4.910
4.610
4.830
748,442
+0.13(+2.77%)
May 25, 2006
4.520
4.800
4.500
4.700
792,689
+0.25(+5.62%)
May 24, 2006
4.260
4.470
4.190
4.450
1,395,978
+0.20(+4.71%)
May 23, 2006
4.080
4.250
4.000
4.250
1,267,531
+0.21(+5.20%)
May 22, 2006
4.040
4.090
3.970
4.040
659,176
-0.05(-1.22%)
May 19, 2006
4.020
4.140
3.950
4.090
586,109
+0.10(+2.51%)
May 18, 2006
4.040
4.150
3.970
3.990
715,988
-0.01(-0.25%)
May 17, 2006
4.080
4.080
3.950
4.000
621,556
-0.06(-1.48%)
May 16, 2006
4.000
4.120
3.990
4.060
652,274
+0.06(+1.50%)
May 15, 2006
4.220
4.230
3.950
4.000
1,452,460
-0.26(-6.10%)
May 12, 2006
4.500
4.500
4.240
4.260
1,057,621
-0.26(-5.75%)
May 11, 2006
4.780
4.820
4.400
4.520
1,393,078
-0.26(-5.44%)
May 10, 2006
5.500
5.501
4.710
4.780
1,372,703
-0.76(-13.72%)
May 09, 2006
5.550
5.630
5.120
5.540
690,147
+0.03(+0.54%)
May 08, 2006
5.650
5.650
5.460
5.510
516,537
-0.11(-1.96%)
May 05, 2006
5.650
5.740
5.570
5.620
668,307
-0.03(-0.53%)
May 04, 2006
5.490
5.670
5.480
5.650
383,196
+0.19(+3.48%)
May 03, 2006
5.500
5.510
5.350
5.460
531,544
+0.03(+0.55%)
May 02, 2006
5.380
5.460
5.270
5.430
496,705
+0.05(+0.93%)
May 01, 2006
5.560
5.670
5.320
5.380
660,695
-0.18(-3.24%)
Apr 28, 2006
5.580
5.670
5.510
5.560
396,800
-0.09(-1.59%)
Apr 27, 2006
5.470
5.720
5.400
5.650
657,980
+0.17(+3.10%)
Apr 26, 2006
5.420
5.510
5.320
5.480
679,883
+0.06(+1.11%)
Apr 25, 2006
5.540
5.540
5.380
5.420
549,724
-0.09(-1.63%)
Apr 24, 2006
5.590
5.600
5.422
5.510
998,836
-0.05(-0.90%)
Apr 21, 2006
5.570
5.650
5.500
5.560
590,178
+0.05(+0.91%)
Apr 20, 2006
5.540
5.650
5.440
5.510
776,955
-0.02(-0.36%)
Apr 19, 2006
5.680
5.750
5.400
5.530
1,313,745
-0.15(-2.64%)
Apr 18, 2006
5.530
5.731
5.500
5.680
1,035,431
+0.15(+2.71%)
Apr 17, 2006
5.400
5.530
5.300
5.530
1,183,772
+0.18(+3.36%)
Apr 13, 2006
5.130
5.500
5.090
5.350
839,483
+0.21(+4.09%)
Apr 12, 2006
4.830
5.140
4.710
5.140
686,413
+0.31(+6.42%)
Apr 11, 2006
4.940
4.990
4.750
4.830
1,015,481
-0.12(-2.42%)
Apr 10, 2006
5.100
5.100
4.850
4.950
1,095,071
-0.14(-2.75%)
Apr 07, 2006
5.210
5.260
5.060
5.090
502,126
-0.07(-1.36%)
Apr 06, 2006
5.180
5.220
5.050
5.160
819,161
-0.02(-0.39%)
Apr 05, 2006
5.180
5.230
5.030
5.180
628,902
+0.05(+0.97%)
Apr 04, 2006
5.300
5.370
5.059
5.130
1,219,344
-0.22(-4.11%)
Apr 03, 2006
5.020
5.430
5.010
5.350
1,355,635
+0.34(+6.79%)
Mar 31, 2006
5.080
5.100
4.950
5.010
576,783
-0.07(-1.38%)
Mar 30, 2006
5.140
5.150
5.000
5.080
645,219
-0.04(-0.78%)
Mar 29, 2006
4.980
5.210
4.950
5.120
1,712,988
+0.42(+8.94%)
Mar 28, 2006
5.110
5.110
4.690
4.700
1,229,277
-0.37(-7.30%)
Mar 27, 2006
4.400
5.140
4.400
5.070
2,897,253
+0.72(+16.55%)
Mar 24, 2006
4.230
4.350
4.230
4.350
423,742
+0.11(+2.59%)
Mar 23, 2006
4.180
4.280
4.160
4.240
629,000
+0.03(+0.71%)
Mar 22, 2006
4.210
4.260
4.150
4.210
925,000
-0.02(-0.47%)
Mar 21, 2006
4.270
4.290
4.230
4.230
894,827
-0.06(-1.40%)
Mar 20, 2006
4.400
4.400
4.240
4.290
875,137
-0.06(-1.38%)
Mar 17, 2006
4.240
4.410
4.200
4.350
1,808,286
+0.14(+3.33%)
Mar 16, 2006
4.340
4.340
4.210
4.210
628,609
-0.08(-1.86%)
Mar 15, 2006
4.330
4.420
4.269
4.290
581,631
-0.04(-0.92%)
Mar 14, 2006
4.180
4.400
4.140
4.330
576,092
+0.15(+3.59%)
Mar 13, 2006
4.230
4.370
4.170
4.180
900,271
-0.02(-0.48%)
Mar 10, 2006
4.170
4.250
4.110
4.200
723,751
+0.02(+0.48%)
Mar 09, 2006
4.300
4.320
4.140
4.180
572,596
-0.09(-2.11%)
Mar 08, 2006
4.190
4.320
4.130
4.270
796,744
+0.08(+1.91%)
Mar 07, 2006
4.260
4.290
4.100
4.190
838,170
-0.05(-1.18%)
Mar 06, 2006
4.270
4.450
4.230
4.240
980,208
+0.00(+0.00%)
Mar 03, 2006
4.440
4.600
4.200
4.240
2,358,560
-0.34(-7.42%)
Mar 02, 2006
4.750
4.770
4.550
4.580
748,799
-0.17(-3.58%)
Mar 01, 2006
4.420
4.780
4.370
4.750
714,288
+0.40(+9.20%)
Feb 28, 2006
4.600
4.700
4.300
4.350
897,089
-0.25(-5.43%)
Feb 27, 2006
4.740
4.790
4.560
4.600
711,844
-0.15(-3.16%)
Feb 24, 2006
4.800
4.850
4.750
4.750
298,077
-0.08(-1.66%)
Feb 23, 2006
4.930
4.930
4.800
4.830
473,558
-0.07(-1.43%)
Feb 22, 2006
4.940
4.950
4.780
4.900
531,472
+0.01(+0.20%)
Feb 21, 2006
4.990
5.000
4.770
4.890
439,356
-0.04(-0.81%)
Feb 17, 2006
5.090
5.090
4.850
4.930
407,247
-0.12(-2.38%)
Feb 16, 2006
4.950
5.050
4.830
5.050
479,400
+0.15(+3.06%)
Feb 15, 2006
4.920
5.030
4.810
4.900
409,190
-0.03(-0.61%)
Feb 14, 2006
4.800
4.940
4.730
4.930
380,617
+0.11(+2.28%)
Feb 13, 2006
4.900
4.950
4.820
4.820
288,680
-0.11(-2.23%)
Feb 10, 2006
4.970
5.030
4.820
4.930
260,456
-0.02(-0.40%)
Feb 09, 2006
5.030
5.150
4.940
4.950
445,536
-0.03(-0.60%)
Feb 08, 2006
4.840
5.030
4.830
4.980
626,604
+0.15(+3.11%)
Feb 07, 2006
4.910
4.920
4.800
4.830
540,584
-0.05(-1.02%)
Feb 06, 2006
4.740
4.940
4.700
4.880
588,351
+0.14(+2.95%)
Feb 03, 2006
4.640
4.770
4.620
4.740
416,465
+0.08(+1.72%)
Feb 02, 2006
4.900
4.900
4.620
4.660
734,923
-0.22(-4.51%)
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.