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
Aware Inc
(NQ:
AWRE
)
1.840
-0.010 (-0.54%)
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 (%)
Oct 31, 2007
2.232
2.237
2.169
2.219
42,373
-0.03(-1.21%)
Oct 30, 2007
2.232
2.250
2.209
2.246
36,978
+0.08(+3.54%)
Oct 29, 2007
2.169
2.219
2.101
2.169
62,679
+0.00(+0.21%)
Oct 26, 2007
2.169
2.255
2.119
2.164
81,711
-0.00(-0.21%)
Oct 25, 2007
2.042
2.232
2.011
2.169
73,657
+0.15(+7.62%)
Oct 24, 2007
2.060
2.070
2.011
2.015
25,403
-0.04(-1.76%)
Oct 23, 2007
2.083
2.083
2.020
2.051
48,451
-0.01(-0.66%)
Oct 22, 2007
2.038
2.097
2.038
2.065
53,116
+0.03(+1.56%)
Oct 19, 2007
2.128
2.205
2.033
2.033
169,993
+0.09(+4.65%)
Oct 18, 2007
1.934
1.952
1.880
1.943
41,924
+0.03(+1.42%)
Oct 17, 2007
1.965
1.965
1.916
1.916
21,744
-0.06(-2.97%)
Oct 16, 2007
1.929
1.975
1.889
1.975
9,054
+0.01(+0.46%)
Oct 15, 2007
1.866
1.970
1.866
1.965
27,430
+0.09(+4.57%)
Oct 12, 2007
1.898
1.934
1.812
1.880
32,135
-0.03(-1.42%)
Oct 11, 2007
1.952
1.952
1.907
1.907
40,913
-0.03(-1.40%)
Oct 10, 2007
2.056
2.065
1.893
1.934
81,722
-0.07(-3.60%)
Oct 09, 2007
2.078
2.128
2.006
2.006
77,594
-0.07(-3.48%)
Oct 08, 2007
1.934
2.097
1.934
2.078
39,786
+0.09(+4.78%)
Oct 05, 2007
1.916
1.984
1.911
1.984
26,115
+0.06(+3.29%)
Oct 04, 2007
1.970
1.970
1.898
1.920
16,930
-0.03(-1.62%)
Oct 03, 2007
1.902
2.008
1.857
1.952
35,495
+0.03(+1.65%)
Oct 02, 2007
1.943
1.974
1.893
1.920
45,895
-0.05(-2.30%)
Oct 01, 2007
1.943
1.975
1.857
1.965
79,077
+0.02(+1.16%)
Sep 28, 2007
1.956
1.965
1.920
1.943
29,431
+0.00(+0.00%)
Sep 27, 2007
1.938
1.965
1.938
1.943
19,183
-0.00(-0.23%)
Sep 26, 2007
1.871
1.952
1.871
1.947
23,858
+0.06(+3.36%)
Sep 25, 2007
1.925
1.934
1.875
1.884
32,801
-0.05(-2.80%)
Sep 24, 2007
1.934
1.997
1.920
1.938
15,271
-0.01(-0.46%)
Sep 21, 2007
1.984
2.006
1.943
1.947
9,335
-0.05(-2.27%)
Sep 20, 2007
1.911
2.029
1.911
1.993
33,587
+0.06(+3.28%)
Sep 19, 2007
1.925
2.033
1.893
1.929
39,656
+0.03(+1.43%)
Sep 18, 2007
1.934
1.934
1.898
1.902
15,049
-0.05(-2.55%)
Sep 17, 2007
1.857
1.979
1.857
1.952
35,189
+0.07(+3.85%)
Sep 14, 2007
1.889
1.907
1.853
1.880
47,377
-0.05(-2.80%)
Sep 13, 2007
1.925
1.943
1.907
1.934
8,410
-0.01(-0.46%)
Sep 12, 2007
1.984
1.984
1.902
1.943
119,497
-0.01(-0.46%)
Sep 11, 2007
1.884
1.993
1.884
1.952
75,514
+0.06(+3.35%)
Sep 10, 2007
1.934
1.934
1.875
1.889
83,437
+0.00(+0.00%)
Sep 07, 2007
1.947
1.993
1.834
1.889
166,689
-0.11(-5.43%)
Sep 06, 2007
2.051
2.051
1.965
1.997
14,717
-0.07(-3.49%)
Sep 05, 2007
2.033
2.074
2.033
2.069
28,052
+0.04(+2.00%)
Sep 04, 2007
2.209
2.209
2.002
2.029
81,341
-0.13(-5.87%)
Aug 31, 2007
2.200
2.209
2.155
2.155
15,067
+0.03(+1.27%)
Aug 30, 2007
2.169
2.169
2.128
2.128
7,746
-0.02(-0.84%)
Aug 29, 2007
2.146
2.182
2.092
2.146
16,596
-0.02(-0.83%)
Aug 28, 2007
2.065
2.169
2.029
2.164
52,474
+0.12(+5.97%)
Aug 27, 2007
1.965
2.078
1.907
2.042
35,054
+0.09(+4.87%)
Aug 24, 2007
2.033
2.038
1.893
1.947
31,571
+0.00(+0.23%)
Aug 23, 2007
1.807
1.943
1.807
1.943
41,709
+0.14(+7.50%)
Aug 22, 2007
1.789
1.807
1.708
1.807
152,562
+0.05(+2.56%)
Aug 21, 2007
1.788
1.839
1.762
1.762
44,374
-0.01(-0.76%)
Aug 20, 2007
1.794
1.812
1.717
1.776
119,202
-0.04(-2.00%)
Aug 17, 2007
1.893
1.911
1.762
1.812
83,348
+0.07(+4.16%)
Aug 16, 2007
1.875
1.889
1.658
1.740
185,753
-0.14(-7.45%)
Aug 15, 2007
1.979
1.984
1.880
1.880
54,818
-0.10(-5.24%)
Aug 14, 2007
2.051
2.056
1.965
1.984
7,912
+0.01(+0.69%)
Aug 13, 2007
1.982
2.078
1.943
1.970
70,948
+0.01(+0.69%)
Aug 10, 2007
2.042
2.074
1.943
1.956
58,461
-0.15(-7.08%)
Aug 09, 2007
2.020
2.155
2.020
2.106
53,484
+0.03(+1.53%)
Aug 08, 2007
2.083
2.101
2.029
2.074
88,162
+0.03(+1.55%)
Aug 07, 2007
1.902
2.078
1.898
2.042
114,829
+0.11(+5.85%)
Aug 06, 2007
2.020
2.020
1.717
1.929
259,530
-0.13(-6.15%)
Aug 03, 2007
2.083
2.241
2.049
2.056
62,710
-0.13(-5.80%)
Aug 02, 2007
2.336
2.336
2.169
2.182
117,476
-0.10(-4.55%)
Aug 01, 2007
2.386
2.413
2.232
2.286
210,218
-0.48(-17.39%)
Jul 31, 2007
2.756
2.801
2.697
2.767
89,756
+0.03(+1.07%)
Jul 30, 2007
2.797
2.842
2.729
2.738
22,315
+0.00(+0.00%)
Jul 27, 2007
2.725
2.819
2.716
2.738
36,599
+0.02(+0.83%)
Jul 26, 2007
2.860
2.905
2.666
2.716
49,779
-0.12(-4.15%)
Jul 25, 2007
2.756
3.045
2.756
2.833
85,517
+0.09(+3.30%)
Jul 24, 2007
2.982
3.005
2.711
2.743
72,575
-0.22(-7.33%)
Jul 23, 2007
2.711
3.005
2.711
2.960
286,931
+0.25(+9.17%)
Jul 20, 2007
2.756
2.765
2.711
2.711
45,162
-0.00(-0.17%)
Jul 19, 2007
2.675
2.716
2.666
2.716
19,604
+0.05(+1.69%)
Jul 18, 2007
2.702
2.702
2.666
2.670
21,357
-0.05(-1.66%)
Jul 17, 2007
2.716
2.725
2.666
2.716
57,985
+0.00(+0.00%)
Jul 16, 2007
2.675
2.770
2.675
2.716
101,253
+0.02(+0.67%)
Jul 13, 2007
2.594
2.716
2.508
2.697
314,052
+0.08(+3.11%)
Jul 12, 2007
2.584
2.621
2.562
2.616
41,298
+0.03(+1.22%)
Jul 11, 2007
2.589
2.603
2.584
2.584
12,615
-0.01(-0.35%)
Jul 10, 2007
2.616
2.621
2.566
2.594
70,125
-0.02(-0.69%)
Jul 09, 2007
2.562
2.621
2.548
2.612
47,911
+0.03(+1.05%)
Jul 06, 2007
2.580
2.607
2.571
2.584
23,127
-0.01(-0.52%)
Jul 05, 2007
2.571
2.616
2.557
2.598
55,095
+0.00(+0.00%)
Jul 03, 2007
2.688
2.688
2.575
2.598
57,766
-0.06(-2.38%)
Jul 02, 2007
2.440
2.661
2.440
2.661
121,648
+0.22(+9.07%)
Jun 29, 2007
2.462
2.476
2.417
2.440
117,631
+0.01(+0.37%)
Jun 28, 2007
2.426
2.462
2.417
2.431
87,341
-0.02(-0.92%)
Jun 27, 2007
2.481
2.481
2.386
2.453
235,771
-0.01(-0.37%)
Jun 26, 2007
2.485
2.503
2.431
2.462
269,611
+0.03(+1.11%)
Jun 25, 2007
2.453
2.462
2.386
2.435
16,156
-0.06(-2.36%)
Jun 22, 2007
2.485
2.494
2.467
2.494
19,356
+0.01(+0.36%)
Jun 21, 2007
2.398
2.485
2.398
2.485
37,088
+0.06(+2.61%)
Jun 20, 2007
2.404
2.462
2.399
2.422
9,516
-0.01(-0.37%)
Jun 19, 2007
2.440
2.440
2.417
2.431
5,532
-0.00(-0.19%)
Jun 18, 2007
2.413
2.467
2.413
2.435
9,516
-0.00(-0.19%)
Jun 15, 2007
2.413
2.481
2.413
2.440
40,058
-0.03(-1.28%)
Jun 14, 2007
2.417
2.485
2.417
2.472
30,984
+0.09(+3.60%)
Jun 13, 2007
2.395
2.395
2.363
2.386
11,951
+0.00(+0.19%)
Jun 12, 2007
2.377
2.390
2.331
2.381
11,065
-0.03(-1.31%)
Jun 11, 2007
2.435
2.440
2.413
2.413
9,640
-0.02(-0.93%)
Jun 08, 2007
2.426
2.462
2.345
2.435
23,375
+0.01(+0.37%)
Jun 07, 2007
2.462
2.494
2.336
2.426
39,062
-0.00(-0.19%)
Jun 06, 2007
2.422
2.566
2.399
2.431
72,108
+0.07(+3.06%)
Jun 05, 2007
2.363
2.399
2.354
2.359
13,721
-0.05(-2.25%)
Jun 04, 2007
2.408
2.435
2.408
2.413
32,584
-0.03(-1.11%)
Jun 01, 2007
2.372
2.526
2.372
2.440
189,011
+0.05(+2.08%)
May 31, 2007
2.377
2.404
2.359
2.390
48,734
+0.05(+1.93%)
May 30, 2007
2.350
2.377
2.345
2.345
10,778
-0.03(-1.33%)
May 29, 2007
2.386
2.395
2.341
2.377
24,201
-0.03(-1.13%)
May 25, 2007
2.359
2.404
2.350
2.404
44,660
+0.08(+3.30%)
May 24, 2007
2.341
2.345
2.309
2.327
36,201
+0.00(+0.00%)
May 23, 2007
2.331
2.331
2.309
2.327
16,837
+0.01(+0.39%)
May 22, 2007
2.336
2.345
2.318
2.318
17,789
-0.02(-0.77%)
May 21, 2007
2.286
2.336
2.286
2.336
40,780
+0.00(+0.19%)
May 18, 2007
2.354
2.413
2.313
2.331
65,663
-0.01(-0.58%)
May 17, 2007
2.354
2.395
2.345
2.345
63,051
+0.02(+0.97%)
May 16, 2007
2.295
2.327
2.259
2.322
79,053
+0.05(+1.98%)
May 15, 2007
2.286
2.327
2.264
2.277
80,832
-0.03(-1.37%)
May 14, 2007
2.476
2.503
2.250
2.309
206,962
-0.21(-8.26%)
May 11, 2007
2.485
2.539
2.417
2.517
88,348
+0.03(+1.27%)
May 10, 2007
2.548
2.575
2.485
2.485
79,814
-0.07(-2.83%)
May 09, 2007
2.575
2.616
2.458
2.557
227,930
-0.04(-1.57%)
May 08, 2007
2.621
2.621
2.553
2.598
104,912
-0.05(-2.04%)
May 07, 2007
2.648
2.657
2.621
2.652
43,396
-0.03(-1.01%)
May 04, 2007
2.711
2.734
2.634
2.679
87,861
-0.09(-3.26%)
May 03, 2007
2.756
2.869
2.756
2.770
54,435
+0.02(+0.82%)
May 02, 2007
2.702
2.765
2.693
2.747
44,726
+0.05(+2.01%)
May 01, 2007
2.652
2.706
2.594
2.693
104,692
+0.06(+2.41%)
Apr 30, 2007
2.752
2.765
2.584
2.630
98,394
-0.08(-2.84%)
Apr 27, 2007
2.819
2.819
2.697
2.706
144,165
-0.14(-4.92%)
Apr 26, 2007
2.901
2.914
2.847
2.847
24,677
-0.07(-2.48%)
Apr 25, 2007
2.914
2.932
2.910
2.919
57,284
+0.01(+0.47%)
Apr 24, 2007
2.937
2.937
2.892
2.905
55,502
-0.00(-0.16%)
Apr 23, 2007
2.937
2.937
2.892
2.910
102,789
-0.01(-0.46%)
Apr 20, 2007
2.892
2.923
2.847
2.923
32,923
+0.05(+1.89%)
Apr 19, 2007
2.819
2.869
2.819
2.869
31,936
+0.04(+1.44%)
Apr 18, 2007
2.788
2.847
2.779
2.828
25,496
+0.05(+1.79%)
Apr 17, 2007
2.761
2.792
2.756
2.779
50,151
+0.00(+0.00%)
Apr 16, 2007
2.801
2.801
2.761
2.779
50,077
-0.01(-0.49%)
Apr 13, 2007
2.788
2.797
2.756
2.792
43,931
+0.01(+0.49%)
Apr 12, 2007
2.788
2.788
2.779
2.779
22,010
-0.01(-0.32%)
Apr 11, 2007
2.779
2.801
2.779
2.788
26,392
-0.01(-0.48%)
Apr 10, 2007
2.788
2.815
2.779
2.801
8,839
+0.00(+0.00%)
Apr 09, 2007
2.833
2.838
2.797
2.801
14,611
-0.03(-0.92%)
Apr 05, 2007
2.824
2.828
2.810
2.828
9,516
+0.00(+0.13%)
Apr 04, 2007
2.783
2.824
2.783
2.824
31,741
+0.04(+1.46%)
Apr 03, 2007
2.779
2.824
2.779
2.783
41,634
-0.02(-0.81%)
Apr 02, 2007
2.819
2.819
2.788
2.806
15,965
+0.01(+0.32%)
Mar 30, 2007
2.752
2.824
2.752
2.797
29,470
+0.06(+2.15%)
Mar 29, 2007
2.783
2.792
2.706
2.738
94,707
-0.05(-1.62%)
Mar 28, 2007
2.792
2.801
2.779
2.783
17,867
+0.00(+0.00%)
Mar 27, 2007
2.792
2.792
2.756
2.783
37,427
+0.00(+0.00%)
Mar 26, 2007
2.752
2.783
2.743
2.783
108,468
+0.05(+1.82%)
Mar 23, 2007
2.652
2.761
2.652
2.734
144,092
+0.07(+2.54%)
Mar 22, 2007
2.675
2.688
2.639
2.666
137,311
+0.10(+3.87%)
Mar 21, 2007
2.584
2.639
2.553
2.566
69,983
+0.00(+0.00%)
Mar 20, 2007
2.589
2.598
2.553
2.566
41,453
-0.00(-0.18%)
Mar 19, 2007
2.472
2.584
2.472
2.571
61,188
+0.12(+4.79%)
Mar 16, 2007
2.476
2.494
2.426
2.453
35,676
-0.03(-1.27%)
Mar 15, 2007
2.485
2.503
2.440
2.485
30,588
+0.02(+0.92%)
Mar 14, 2007
2.444
2.503
2.440
2.462
44,954
+0.00(+0.18%)
Mar 13, 2007
2.517
2.508
2.440
2.458
28,351
-0.06(-2.33%)
Mar 12, 2007
2.503
2.544
2.499
2.517
17,632
-0.02(-0.89%)
Mar 09, 2007
2.553
2.575
2.490
2.539
76,242
-0.03(-1.23%)
Mar 08, 2007
2.530
2.603
2.530
2.571
31,980
-0.03(-1.04%)
Mar 07, 2007
2.539
2.598
2.490
2.598
35,732
+0.04(+1.41%)
Mar 06, 2007
2.535
2.643
2.467
2.562
74,389
+0.02(+0.89%)
Mar 05, 2007
2.481
2.553
2.481
2.539
49,451
+0.04(+1.44%)
Mar 02, 2007
2.499
2.648
2.481
2.503
116,571
+0.02(+0.73%)
Mar 01, 2007
2.481
2.539
2.386
2.485
94,076
+0.00(+0.18%)
Feb 28, 2007
2.440
2.503
2.377
2.481
49,765
+0.05(+2.23%)
Feb 27, 2007
2.508
2.575
2.417
2.426
117,170
-0.08(-3.07%)
Feb 26, 2007
2.377
2.503
2.377
2.503
146,787
+0.12(+4.92%)
Feb 23, 2007
2.422
2.422
2.372
2.386
17,085
-0.04(-1.49%)
Feb 22, 2007
2.304
2.422
2.304
2.422
88,136
+0.11(+4.69%)
Feb 21, 2007
2.286
2.313
2.237
2.313
57,231
+0.01(+0.39%)
Feb 20, 2007
2.304
2.336
2.286
2.304
19,635
-0.00(-0.20%)
Feb 16, 2007
2.295
2.309
2.246
2.309
48,037
+0.01(+0.39%)
Feb 15, 2007
2.277
2.304
2.241
2.300
65,331
+0.02(+0.99%)
Feb 14, 2007
2.295
2.295
2.250
2.277
62,000
-0.00(-0.20%)
Feb 13, 2007
2.262
2.286
2.241
2.282
25,144
-0.00(-0.20%)
Feb 12, 2007
2.264
2.304
2.241
2.286
29,703
+0.00(+0.20%)
Feb 09, 2007
2.237
2.309
2.237
2.282
175,475
+0.00(+0.20%)
Feb 08, 2007
2.481
2.481
2.268
2.277
110,788
-0.21(-8.36%)
Feb 07, 2007
2.390
2.494
2.237
2.485
162,862
+0.03(+1.29%)
Feb 06, 2007
2.530
2.537
2.377
2.453
83,638
-0.03(-1.27%)
Feb 05, 2007
2.431
2.526
2.408
2.485
177,814
+0.05(+2.04%)
Feb 02, 2007
2.413
2.435
2.390
2.435
36,770
-0.00(-0.19%)
Feb 01, 2007
2.386
2.444
2.363
2.440
78,090
+0.06(+2.66%)
Jan 31, 2007
2.322
2.386
2.322
2.377
38,128
+0.04(+1.74%)
Jan 30, 2007
2.372
2.399
2.304
2.336
85,128
-0.01(-0.39%)
Jan 29, 2007
2.368
2.390
2.331
2.345
32,755
-0.04(-1.52%)
Jan 26, 2007
2.372
2.395
2.372
2.381
27,631
+0.00(+0.19%)
Jan 25, 2007
2.390
2.395
2.359
2.377
36,692
-0.04(-1.50%)
Jan 24, 2007
2.417
2.426
2.390
2.413
32,179
+0.03(+1.14%)
Jan 23, 2007
2.386
2.399
2.377
2.386
11,287
-0.01(-0.38%)
Jan 22, 2007
2.458
2.458
2.368
2.395
60,001
-0.05(-2.03%)
Jan 19, 2007
2.363
2.444
2.331
2.444
59,973
+0.09(+3.84%)
Jan 18, 2007
2.331
2.395
2.331
2.354
54,745
+0.01(+0.58%)
Jan 17, 2007
2.354
2.363
2.336
2.341
27,830
-0.02(-0.77%)
Jan 16, 2007
2.404
2.413
2.345
2.359
47,583
-0.04(-1.51%)
Jan 12, 2007
2.431
2.467
2.395
2.395
30,205
-0.05(-2.03%)
Jan 11, 2007
2.395
2.476
2.390
2.444
91,748
+0.03(+1.31%)
Jan 10, 2007
2.449
2.449
2.390
2.413
72,969
-0.03(-1.11%)
Jan 09, 2007
2.390
2.440
2.383
2.440
273,500
+0.05(+1.89%)
Jan 08, 2007
2.422
2.422
2.372
2.395
16,185
-0.04(-1.49%)
Jan 05, 2007
2.413
2.431
2.395
2.431
35,654
+0.01(+0.56%)
Jan 04, 2007
2.404
2.440
2.404
2.417
28,975
+0.00(+0.00%)
Jan 03, 2007
2.404
2.485
2.390
2.417
159,400
+0.01(+0.38%)
Dec 29, 2006
2.435
2.435
2.399
2.408
58,125
-0.04(-1.66%)
Dec 28, 2006
2.422
2.458
2.408
2.449
45,166
+0.00(+0.00%)
Dec 27, 2006
2.417
2.449
2.417
2.449
49,996
+0.02(+0.74%)
Dec 26, 2006
2.413
2.440
2.413
2.431
32,584
+0.00(+0.19%)
Dec 22, 2006
2.431
2.440
2.399
2.426
75,281
-0.02(-0.74%)
Dec 21, 2006
2.435
2.485
2.422
2.444
128,163
-0.00(-0.18%)
Dec 20, 2006
2.413
2.462
2.413
2.449
58,273
+0.02(+0.93%)
Dec 19, 2006
2.412
2.449
2.410
2.426
28,335
-0.03(-1.10%)
Dec 18, 2006
2.472
2.485
2.371
2.453
169,599
-0.00(-0.18%)
Dec 15, 2006
2.375
2.481
2.375
2.458
178,662
+0.05(+2.26%)
Dec 14, 2006
2.304
2.440
2.291
2.404
147,914
+0.09(+3.70%)
Dec 13, 2006
2.282
2.318
2.259
2.318
141,688
+0.02(+0.79%)
Dec 12, 2006
2.300
2.331
2.286
2.300
458,270
-0.00(-0.20%)
Dec 11, 2006
2.300
2.311
2.259
2.304
88,386
+0.00(+0.20%)
Dec 08, 2006
2.336
2.336
2.255
2.300
109,300
+0.00(+0.00%)
Dec 07, 2006
2.302
2.322
2.300
2.300
11,968
-0.00(-0.20%)
Dec 06, 2006
2.304
2.322
2.268
2.304
57,551
+0.02(+0.79%)
Dec 05, 2006
2.264
2.295
2.264
2.286
33,804
+0.00(+0.20%)
Dec 04, 2006
2.255
2.336
2.255
2.282
134,475
+0.03(+1.20%)
Dec 01, 2006
2.336
2.363
2.250
2.255
255,781
-0.13(-5.49%)
Nov 30, 2006
2.368
2.399
2.359
2.386
36,075
-0.00(-0.19%)
Nov 29, 2006
2.388
2.408
2.368
2.390
61,688
+0.01(+0.57%)
Nov 28, 2006
2.345
2.381
2.345
2.377
32,786
+0.04(+1.54%)
Nov 27, 2006
2.444
2.462
2.341
2.341
69,089
-0.13(-5.13%)
Nov 24, 2006
2.458
2.476
2.449
2.467
16,030
-0.01(-0.37%)
Nov 22, 2006
2.462
2.508
2.444
2.476
70,647
+0.00(+0.18%)
Nov 21, 2006
2.462
2.508
2.449
2.472
115,068
-0.01(-0.55%)
Nov 20, 2006
2.472
2.490
2.449
2.485
69,273
-0.01(-0.54%)
Nov 17, 2006
2.458
2.503
2.453
2.499
70,727
-0.01(-0.36%)
Nov 16, 2006
2.485
2.508
2.440
2.508
105,715
+0.02(+0.91%)
Nov 15, 2006
2.490
2.517
2.472
2.485
122,628
+0.00(+0.00%)
Nov 14, 2006
2.413
2.517
2.395
2.485
200,413
+0.07(+2.80%)
Nov 13, 2006
2.350
2.426
2.350
2.417
192,331
+0.02(+0.75%)
Nov 10, 2006
2.390
2.435
2.368
2.399
81,031
+0.03(+1.34%)
Nov 09, 2006
2.377
2.417
2.336
2.368
122,664
-0.01(-0.38%)
Nov 08, 2006
2.322
2.395
2.291
2.377
80,887
+0.03(+1.15%)
Nov 07, 2006
2.124
2.350
2.124
2.350
177,013
+0.22(+10.17%)
Nov 06, 2006
2.331
2.341
2.115
2.133
179,036
-0.17(-7.27%)
Nov 03, 2006
2.241
2.354
2.232
2.300
208,578
+0.09(+3.88%)
Nov 02, 2006
2.124
2.214
2.123
2.214
246,992
+0.09(+4.03%)
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.