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
Bruker Corp
(NQ:
BRKR
)
63.39
-0.29 (-0.45%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 5, 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
9.908
10.12
9.531
9.908
555,547
-0.04(-0.39%)
Jan 30, 2008
10.11
10.39
9.917
9.946
406,268
-0.21(-2.09%)
Jan 29, 2008
10.55
10.55
10.08
10.16
287,464
-0.30(-2.87%)
Jan 28, 2008
10.52
10.53
10.29
10.46
569,784
-0.11(-1.01%)
Jan 25, 2008
10.72
10.93
10.32
10.57
561,941
-0.12(-1.09%)
Jan 24, 2008
11.37
11.51
10.43
10.68
652,472
-0.60(-5.31%)
Jan 23, 2008
10.71
11.36
10.68
11.28
679,276
+0.34(+3.09%)
Jan 22, 2008
10.84
11.35
10.78
10.94
809,285
-0.45(-3.99%)
Jan 21, 2008
11.15
11.70
11.12
11.40
782,488
+0.00(+0.00%)
Jan 18, 2008
11.15
11.70
11.12
11.40
782,488
+0.18(+1.64%)
Jan 17, 2008
11.29
11.53
11.09
11.21
276,829
-0.06(-0.51%)
Jan 16, 2008
11.13
11.65
10.98
11.27
361,707
+0.14(+1.22%)
Jan 15, 2008
11.07
11.19
11.01
11.14
488,317
-0.07(-0.60%)
Jan 14, 2008
11.23
11.38
11.10
11.20
299,855
+0.07(+0.61%)
Jan 11, 2008
11.54
11.63
11.12
11.14
226,756
-0.47(-4.08%)
Jan 10, 2008
11.29
11.83
10.98
11.61
522,341
+0.18(+1.61%)
Jan 09, 2008
11.43
11.61
11.13
11.43
445,811
+0.02(+0.17%)
Jan 08, 2008
11.72
12.15
11.36
11.41
590,390
-0.28(-2.40%)
Jan 07, 2008
11.97
12.25
11.69
11.69
1,062,821
-0.17(-1.47%)
Jan 04, 2008
12.29
12.40
11.82
11.86
632,789
-0.59(-4.74%)
Jan 03, 2008
12.71
12.95
12.43
12.45
632,962
-0.26(-2.05%)
Jan 02, 2008
12.95
13.18
12.51
12.71
835,469
-0.14(-1.13%)
Jan 01, 2008
12.50
13.04
12.47
12.86
816,402
+0.00(+0.00%)
Dec 31, 2007
12.50
13.04
12.47
12.86
816,402
+0.32(+2.54%)
Dec 28, 2007
12.79
12.85
12.51
12.54
356,469
-0.17(-1.37%)
Dec 27, 2007
12.80
12.85
12.47
12.71
404,104
-0.09(-0.68%)
Dec 26, 2007
12.56
12.90
12.20
12.80
804,111
+0.23(+1.85%)
Dec 24, 2007
12.37
12.64
12.37
12.57
235,739
+0.19(+1.56%)
Dec 21, 2007
11.92
12.67
11.90
12.37
1,867,873
+0.59(+5.00%)
Dec 20, 2007
11.58
11.79
11.29
11.78
660,591
+0.30(+2.61%)
Dec 19, 2007
11.45
11.80
11.19
11.48
410,553
-0.01(-0.08%)
Dec 18, 2007
11.24
11.52
11.08
11.49
491,963
+0.36(+3.21%)
Dec 17, 2007
11.00
11.37
10.75
11.14
460,203
+0.06(+0.52%)
Dec 14, 2007
11.36
11.44
11.00
11.08
231,855
-0.43(-3.78%)
Dec 13, 2007
11.30
11.55
11.08
11.51
373,105
+0.10(+0.85%)
Dec 12, 2007
11.97
12.07
11.20
11.42
658,547
-0.25(-2.15%)
Dec 11, 2007
11.86
12.18
11.56
11.67
731,837
-0.15(-1.31%)
Dec 10, 2007
11.80
11.89
11.65
11.82
515,410
+0.03(+0.25%)
Dec 07, 2007
11.49
11.84
11.47
11.79
569,787
+0.19(+1.67%)
Dec 06, 2007
11.77
11.88
11.53
11.60
756,760
-0.22(-1.88%)
Dec 05, 2007
11.67
12.03
11.60
11.82
1,110,136
+0.08(+0.66%)
Dec 04, 2007
10.55
11.83
10.31
11.74
1,829,570
+1.10(+10.35%)
Dec 03, 2007
9.473
10.91
9.473
10.64
1,496,877
+1.66(+18.51%)
Nov 30, 2007
8.951
9.202
8.709
8.980
694,938
+0.18(+2.09%)
Nov 29, 2007
8.796
8.941
8.719
8.796
1,254,037
+0.00(+0.00%)
Nov 28, 2007
8.574
8.990
8.574
8.796
524,916
+0.30(+3.53%)
Nov 27, 2007
8.497
8.632
8.439
8.497
193,942
+0.02(+0.23%)
Nov 26, 2007
8.738
8.816
8.439
8.477
219,094
-0.28(-3.20%)
Nov 23, 2007
8.719
8.825
8.477
8.758
140,557
+0.13(+1.46%)
Nov 21, 2007
8.748
8.941
8.613
8.632
210,731
-0.18(-2.08%)
Nov 20, 2007
8.816
8.980
8.632
8.816
380,046
-0.02(-0.22%)
Nov 19, 2007
8.912
8.999
8.787
8.835
268,382
-0.15(-1.72%)
Nov 16, 2007
9.183
9.241
8.825
8.990
391,588
-0.17(-1.90%)
Nov 15, 2007
9.309
9.347
9.067
9.164
202,006
-0.17(-1.86%)
Nov 14, 2007
9.444
9.449
9.251
9.338
247,822
-0.08(-0.82%)
Nov 13, 2007
9.425
9.643
8.825
9.415
571,326
+0.06(+0.62%)
Nov 12, 2007
9.260
9.666
9.183
9.357
323,888
+0.07(+0.73%)
Nov 09, 2007
9.454
9.492
9.251
9.289
470,346
-0.28(-2.93%)
Nov 08, 2007
9.454
9.656
9.202
9.569
361,578
+0.18(+1.96%)
Nov 07, 2007
9.569
9.618
9.212
9.386
489,125
-0.37(-3.77%)
Nov 06, 2007
9.637
9.811
9.492
9.753
387,281
+0.07(+0.70%)
Nov 05, 2007
9.666
9.927
9.473
9.685
424,328
-0.15(-1.57%)
Nov 02, 2007
9.927
10.05
9.724
9.840
879,921
-0.07(-0.68%)
Nov 01, 2007
9.666
9.975
9.482
9.908
777,950
-0.10(-0.97%)
Oct 31, 2007
9.888
10.00
9.714
10.00
695,052
+0.17(+1.77%)
Oct 30, 2007
9.811
9.908
9.444
9.830
1,333,733
+0.02(+0.20%)
Oct 29, 2007
9.763
10.24
9.618
9.811
1,014,353
+0.47(+5.07%)
Oct 26, 2007
8.777
9.425
8.729
9.338
582,064
+0.43(+4.77%)
Oct 25, 2007
8.864
9.048
8.777
8.912
216,516
+0.04(+0.44%)
Oct 24, 2007
8.738
8.883
8.632
8.874
263,710
+0.07(+0.77%)
Oct 23, 2007
8.767
8.864
8.642
8.806
256,762
+0.09(+1.00%)
Oct 22, 2007
8.487
8.767
8.139
8.719
363,743
+0.14(+1.69%)
Oct 19, 2007
8.864
8.864
8.390
8.574
388,914
-0.30(-3.38%)
Oct 18, 2007
8.651
8.874
8.632
8.874
299,553
+0.22(+2.57%)
Oct 17, 2007
8.651
8.951
8.313
8.651
773,519
+0.09(+1.02%)
Oct 16, 2007
8.564
8.593
8.361
8.564
174,584
-0.04(-0.45%)
Oct 15, 2007
8.709
8.719
8.342
8.603
297,832
-0.13(-1.44%)
Oct 12, 2007
8.651
8.729
8.526
8.729
174,282
+0.11(+1.23%)
Oct 11, 2007
8.748
8.787
8.516
8.622
343,730
-0.08(-0.89%)
Oct 10, 2007
8.555
8.700
8.545
8.700
246,031
+0.14(+1.69%)
Oct 09, 2007
8.651
8.651
8.477
8.555
399,721
-0.10(-1.12%)
Oct 08, 2007
8.458
8.700
8.458
8.651
400,173
+0.21(+2.52%)
Oct 05, 2007
8.883
9.086
8.419
8.438
2,328,747
+0.13(+1.51%)
Oct 04, 2007
8.245
8.361
8.158
8.313
316,056
+0.12(+1.42%)
Oct 03, 2007
8.352
8.429
8.139
8.197
441,030
-0.22(-2.64%)
Oct 02, 2007
8.497
8.593
8.342
8.419
204,684
-0.10(-1.14%)
Oct 01, 2007
8.506
8.555
8.448
8.516
333,096
+0.01(+0.11%)
Sep 28, 2007
8.825
8.845
8.439
8.506
395,732
-0.35(-3.93%)
Sep 27, 2007
8.777
8.854
8.506
8.854
422,944
+0.08(+0.88%)
Sep 26, 2007
8.613
8.777
8.545
8.777
373,850
+0.20(+2.37%)
Sep 25, 2007
8.458
8.679
8.352
8.574
441,857
+0.05(+0.57%)
Sep 24, 2007
8.468
8.564
8.419
8.526
256,391
+0.05(+0.57%)
Sep 21, 2007
8.429
8.564
8.323
8.477
949,885
+0.13(+1.50%)
Sep 20, 2007
8.168
8.632
7.991
8.352
861,063
+0.14(+1.77%)
Sep 19, 2007
8.313
8.497
7.984
8.207
515,378
-0.02(-0.23%)
Sep 18, 2007
7.772
8.255
7.694
8.226
431,599
+0.48(+6.24%)
Sep 17, 2007
7.772
7.781
7.685
7.743
263,000
-0.08(-0.99%)
Sep 14, 2007
7.723
7.820
7.588
7.820
287,953
+0.09(+1.12%)
Sep 13, 2007
7.520
7.801
7.443
7.733
313,408
+0.23(+3.09%)
Sep 12, 2007
7.414
7.540
7.337
7.501
675,285
+0.08(+1.04%)
Sep 11, 2007
7.172
7.443
7.153
7.424
711,799
+0.27(+3.78%)
Sep 10, 2007
6.989
7.230
6.776
7.153
357,911
+0.19(+2.78%)
Sep 07, 2007
7.085
7.085
6.863
6.960
248,512
-0.22(-3.10%)
Sep 06, 2007
6.863
7.230
6.863
7.182
295,941
+0.36(+5.24%)
Sep 05, 2007
6.747
6.911
6.708
6.824
260,000
+0.02(+0.28%)
Sep 04, 2007
6.882
7.105
6.766
6.805
234,217
-0.10(-1.40%)
Aug 31, 2007
6.940
7.105
6.766
6.902
204,080
+0.04(+0.56%)
Aug 30, 2007
6.989
7.114
6.815
6.863
167,577
-0.20(-2.87%)
Aug 29, 2007
6.834
7.066
6.699
7.066
233,740
+0.26(+3.84%)
Aug 28, 2007
6.940
7.008
6.766
6.805
218,903
-0.15(-2.22%)
Aug 27, 2007
7.056
7.105
6.911
6.960
159,091
-0.11(-1.50%)
Aug 24, 2007
6.998
7.163
6.670
7.066
190,570
+0.10(+1.39%)
Aug 23, 2007
7.095
7.105
6.786
6.969
215,093
+0.09(+1.26%)
Aug 22, 2007
6.863
6.911
6.602
6.882
431,963
+0.07(+0.99%)
Aug 21, 2007
6.902
6.921
6.786
6.815
508,896
-0.05(-0.70%)
Aug 20, 2007
6.892
7.056
6.563
6.863
697,460
-0.01(-0.14%)
Aug 17, 2007
7.646
7.723
6.795
6.873
556,975
-0.48(-6.57%)
Aug 16, 2007
7.163
7.462
6.911
7.356
532,377
+0.15(+2.15%)
Aug 15, 2007
7.250
7.385
7.114
7.201
328,834
-0.09(-1.19%)
Aug 14, 2007
7.250
7.375
7.172
7.288
291,125
+0.04(+0.53%)
Aug 13, 2007
7.114
7.395
7.114
7.250
441,228
+0.21(+3.02%)
Aug 10, 2007
6.148
7.404
6.090
7.037
908,533
+0.81(+13.04%)
Aug 09, 2007
6.805
6.815
6.090
6.225
1,635,563
-0.62(-9.04%)
Aug 08, 2007
7.269
7.433
6.805
6.844
1,585,442
-0.37(-5.09%)
Aug 07, 2007
7.530
7.598
7.153
7.211
810,529
-0.38(-4.97%)
Aug 06, 2007
7.482
7.665
7.375
7.588
520,808
+0.13(+1.68%)
Aug 03, 2007
7.453
7.733
7.414
7.462
840,154
-0.12(-1.53%)
Aug 02, 2007
7.491
7.607
7.250
7.578
895,221
-0.11(-1.38%)
Aug 01, 2007
7.559
7.743
7.472
7.685
398,387
+0.12(+1.53%)
Jul 31, 2007
7.849
8.361
7.520
7.569
1,202,536
-0.05(-0.63%)
Jul 30, 2007
7.598
7.762
7.192
7.617
575,315
+0.06(+0.77%)
Jul 27, 2007
7.801
7.830
7.443
7.559
629,422
-0.25(-3.22%)
Jul 26, 2007
7.781
7.907
7.646
7.810
371,008
-0.06(-0.74%)
Jul 25, 2007
7.801
7.946
7.501
7.868
394,048
+0.12(+1.50%)
Jul 24, 2007
7.917
7.984
7.646
7.752
339,988
-0.22(-2.79%)
Jul 23, 2007
8.004
8.207
7.888
7.975
177,342
+0.02(+0.24%)
Jul 20, 2007
8.342
8.419
7.762
7.955
429,940
-0.41(-4.86%)
Jul 19, 2007
8.352
8.429
8.197
8.361
338,956
+0.01(+0.12%)
Jul 18, 2007
8.429
8.448
8.178
8.352
160,729
-0.11(-1.26%)
Jul 17, 2007
8.323
8.545
8.323
8.458
326,140
+0.14(+1.63%)
Jul 16, 2007
8.584
8.593
8.178
8.323
433,926
-0.27(-3.15%)
Jul 13, 2007
8.497
8.622
8.410
8.593
333,925
+0.10(+1.14%)
Jul 12, 2007
8.506
8.642
8.448
8.497
449,424
-0.05(-0.57%)
Jul 11, 2007
8.497
8.593
8.371
8.545
228,597
+0.08(+0.91%)
Jul 10, 2007
8.777
8.777
8.439
8.468
193,570
-0.31(-3.52%)
Jul 09, 2007
8.912
8.922
8.642
8.777
129,724
-0.14(-1.52%)
Jul 06, 2007
8.932
8.980
8.738
8.912
175,043
-0.04(-0.43%)
Jul 05, 2007
8.874
8.961
8.719
8.951
295,492
+0.11(+1.20%)
Jul 03, 2007
8.854
8.854
8.709
8.845
151,669
+0.00(+0.00%)
Jul 02, 2007
8.796
8.854
8.680
8.845
372,044
+0.14(+1.55%)
Jun 29, 2007
8.816
8.883
8.622
8.709
467,775
-0.06(-0.66%)
Jun 28, 2007
8.864
8.883
8.632
8.767
228,700
-0.08(-0.87%)
Jun 27, 2007
9.106
9.106
8.767
8.845
1,080,706
+0.15(+1.78%)
Jun 26, 2007
8.487
8.709
8.381
8.690
323,286
+0.25(+2.98%)
Jun 25, 2007
8.458
8.632
8.274
8.439
470,937
-0.05(-0.57%)
Jun 22, 2007
8.719
8.777
8.487
8.487
2,625,476
-0.25(-2.88%)
Jun 21, 2007
8.777
8.883
8.564
8.738
307,923
-0.12(-1.31%)
Jun 20, 2007
8.990
9.115
8.835
8.854
877,390
-0.08(-0.87%)
Jun 19, 2007
8.738
8.990
8.661
8.932
244,874
+0.17(+1.99%)
Jun 18, 2007
8.661
8.874
8.477
8.758
270,324
-0.14(-1.52%)
Jun 15, 2007
8.951
8.980
8.787
8.893
489,853
+0.11(+1.21%)
Jun 14, 2007
8.806
9.038
8.777
8.787
364,881
-0.01(-0.11%)
Jun 13, 2007
8.845
8.980
8.748
8.796
1,223,857
-0.05(-0.55%)
Jun 12, 2007
8.912
9.057
8.767
8.845
756,867
-0.13(-1.40%)
Jun 11, 2007
8.342
9.019
8.265
8.970
963,859
+0.59(+7.04%)
Jun 08, 2007
8.284
8.400
8.226
8.381
293,858
+0.11(+1.29%)
Jun 07, 2007
8.448
8.506
8.226
8.274
462,307
-0.23(-2.73%)
Jun 06, 2007
8.332
8.555
8.265
8.506
803,456
+0.09(+1.03%)
Jun 05, 2007
8.555
8.555
8.226
8.419
364,446
-0.13(-1.47%)
Jun 04, 2007
8.564
8.661
8.332
8.545
440,147
+0.00(+0.00%)
Jun 01, 2007
8.361
8.690
8.361
8.545
595,467
+0.29(+3.51%)
May 31, 2007
7.907
8.294
7.907
8.255
671,325
+0.28(+3.52%)
May 30, 2007
8.139
8.284
7.810
7.975
1,387,482
-0.25(-3.06%)
May 29, 2007
8.477
8.506
8.158
8.226
554,059
-0.20(-2.41%)
May 25, 2007
8.226
8.506
8.158
8.429
811,886
+0.22(+2.71%)
May 24, 2007
8.468
8.564
8.052
8.207
672,997
-0.30(-3.52%)
May 23, 2007
8.584
8.671
8.471
8.506
521,720
-0.09(-1.01%)
May 22, 2007
8.448
8.777
8.448
8.593
392,537
+0.01(+0.11%)
May 21, 2007
8.574
8.603
8.419
8.584
238,596
+0.01(+0.11%)
May 18, 2007
8.593
8.680
8.487
8.574
431,719
-0.01(-0.11%)
May 17, 2007
8.845
8.845
8.487
8.584
543,712
-0.27(-3.06%)
May 16, 2007
8.941
9.051
8.555
8.854
382,113
-0.03(-0.33%)
May 15, 2007
8.709
9.096
8.651
8.883
745,078
+0.16(+1.88%)
May 14, 2007
8.738
8.787
8.661
8.719
439,974
+0.00(+0.00%)
May 11, 2007
8.719
8.806
8.680
8.719
301,339
+0.05(+0.56%)
May 10, 2007
8.738
8.777
8.468
8.671
844,804
-0.05(-0.55%)
May 09, 2007
8.506
8.893
8.333
8.719
1,134,714
+0.49(+5.99%)
May 08, 2007
8.400
8.574
8.120
8.226
874,666
-0.05(-0.58%)
May 07, 2007
8.004
8.448
7.926
8.274
1,206,537
+0.35(+4.39%)
May 04, 2007
8.584
8.632
7.897
7.926
1,031,547
-0.57(-6.71%)
May 03, 2007
8.748
8.748
8.458
8.497
712,174
-0.22(-2.55%)
May 02, 2007
8.864
8.893
8.516
8.719
907,304
-0.14(-1.64%)
May 01, 2007
10.97
11.11
8.487
8.864
2,709,224
-2.26(-20.33%)
Apr 30, 2007
11.05
11.17
10.86
11.13
546,579
+0.09(+0.79%)
Apr 27, 2007
10.92
11.06
10.69
11.04
481,867
+0.11(+0.97%)
Apr 26, 2007
10.89
11.06
10.79
10.93
238,314
+0.03(+0.27%)
Apr 25, 2007
10.83
11.06
10.77
10.90
296,892
+0.13(+1.17%)
Apr 24, 2007
11.04
11.12
10.70
10.78
262,967
-0.19(-1.76%)
Apr 23, 2007
10.72
11.00
10.69
10.97
328,102
+0.25(+2.34%)
Apr 20, 2007
10.73
10.82
10.66
10.72
269,294
+0.08(+0.73%)
Apr 19, 2007
10.68
10.90
10.34
10.64
497,882
-0.15(-1.43%)
Apr 18, 2007
10.78
10.97
10.71
10.80
285,309
-0.01(-0.09%)
Apr 17, 2007
10.83
10.95
10.70
10.81
383,213
+0.02(+0.18%)
Apr 16, 2007
10.74
10.98
10.68
10.79
642,578
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.68
306,068
+0.13(+1.19%)
Apr 12, 2007
10.31
10.62
10.18
10.56
371,485
+0.23(+2.25%)
Apr 11, 2007
10.32
10.47
10.22
10.32
283,469
+0.03(+0.28%)
Apr 10, 2007
10.39
10.39
10.18
10.29
228,032
-0.12(-1.11%)
Apr 09, 2007
10.27
10.69
10.21
10.41
965,970
+0.17(+1.70%)
Apr 05, 2007
10.32
10.43
10.15
10.24
276,416
-0.07(-0.66%)
Apr 04, 2007
10.24
10.42
10.11
10.30
588,143
+0.09(+0.85%)
Apr 03, 2007
9.917
10.30
9.869
10.22
758,394
+0.30(+3.02%)
Apr 02, 2007
9.792
9.956
9.309
9.917
1,116,002
-0.25(-2.47%)
Mar 30, 2007
10.30
10.44
10.05
10.17
358,375
-0.11(-1.03%)
Mar 29, 2007
10.28
10.44
10.05
10.28
190,933
+0.13(+1.24%)
Mar 28, 2007
10.29
10.32
9.956
10.15
490,641
-0.22(-2.14%)
Mar 27, 2007
10.45
10.54
10.21
10.37
570,076
-0.06(-0.56%)
Mar 26, 2007
10.03
10.50
10.00
10.43
442,892
+0.43(+4.35%)
Mar 23, 2007
10.00
10.08
9.879
9.995
233,329
+0.03(+0.29%)
Mar 22, 2007
10.15
10.17
9.888
9.966
721,092
-0.18(-1.81%)
Mar 21, 2007
9.917
10.19
9.666
10.15
909,878
+0.21(+2.14%)
Mar 20, 2007
9.347
10.19
9.347
9.937
918,819
+0.55(+5.87%)
Mar 19, 2007
9.386
9.521
9.270
9.386
473,373
+0.08(+0.83%)
Mar 16, 2007
9.396
9.425
9.115
9.309
743,590
-0.10(-1.03%)
Mar 15, 2007
9.125
9.405
9.125
9.405
252,122
+0.26(+2.85%)
Mar 14, 2007
9.164
9.309
8.883
9.144
687,952
-0.01(-0.11%)
Mar 13, 2007
9.618
9.618
9.086
9.154
473,558
-0.46(-4.82%)
Mar 12, 2007
9.425
9.840
9.357
9.618
625,298
+0.17(+1.84%)
Mar 09, 2007
9.367
9.556
9.260
9.444
356,435
+0.08(+0.83%)
Mar 08, 2007
9.173
9.589
9.164
9.367
591,232
+0.26(+2.87%)
Mar 07, 2007
9.376
9.405
8.990
9.106
591,838
-0.21(-2.28%)
Mar 06, 2007
8.941
9.444
8.845
9.318
1,355,095
+0.46(+5.24%)
Mar 05, 2007
8.738
8.941
8.613
8.854
974,313
-0.10(-1.08%)
Mar 02, 2007
8.632
9.104
8.632
8.951
732,549
+0.19(+2.21%)
Mar 01, 2007
8.535
8.883
8.265
8.758
904,620
+0.05(+0.55%)
Feb 28, 2007
8.651
8.777
8.622
8.709
811,316
+0.02(+0.22%)
Feb 27, 2007
8.661
8.816
8.458
8.690
1,051,915
-0.21(-2.39%)
Feb 26, 2007
9.270
9.270
8.758
8.903
642,708
-0.28(-3.05%)
Feb 23, 2007
8.922
9.318
8.796
9.183
909,489
+0.31(+3.49%)
Feb 22, 2007
8.709
9.125
8.564
8.874
2,676,199
+0.88(+11.00%)
Feb 21, 2007
8.149
8.284
7.926
7.994
500,579
-0.14(-1.78%)
Feb 20, 2007
7.714
8.168
7.714
8.139
476,024
+0.41(+5.25%)
Feb 16, 2007
7.694
7.733
7.618
7.733
290,374
+0.07(+0.88%)
Feb 15, 2007
7.636
7.704
7.540
7.665
238,930
+0.07(+0.89%)
Feb 14, 2007
7.704
7.723
7.559
7.598
147,385
-0.13(-1.63%)
Feb 13, 2007
7.665
7.733
7.433
7.723
472,092
+0.12(+1.52%)
Feb 12, 2007
7.656
7.733
7.395
7.607
273,116
-0.04(-0.51%)
Feb 09, 2007
7.704
7.897
7.520
7.646
558,502
-0.05(-0.63%)
Feb 08, 2007
7.211
7.781
7.163
7.694
765,101
+0.49(+6.85%)
Feb 07, 2007
7.019
7.385
6.921
7.201
3,651,509
-0.26(-3.50%)
Feb 06, 2007
7.230
7.675
7.153
7.462
609,076
+0.26(+3.62%)
Feb 05, 2007
7.327
7.327
7.163
7.201
185,653
-0.12(-1.59%)
Feb 02, 2007
7.250
7.375
7.192
7.317
260,778
+0.06(+0.80%)
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.