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
Amtech Systems Inc
(NQ:
ASYS
)
5.350
UNCHANGED
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, 2006
6.500
6.580
6.500
6.510
4,500
-0.02(-0.31%)
Oct 30, 2006
6.450
6.570
6.450
6.530
11,085
+0.11(+1.71%)
Oct 27, 2006
6.440
6.600
6.420
6.420
3,751
+0.00(+0.00%)
Oct 26, 2006
6.420
6.520
6.420
6.420
3,639
+0.01(+0.16%)
Oct 25, 2006
6.480
6.490
6.410
6.410
1,655
+0.00(+0.00%)
Oct 24, 2006
6.630
6.630
6.410
6.410
3,907
-0.03(-0.47%)
Oct 23, 2006
6.490
6.560
6.440
6.440
2,700
-0.05(-0.77%)
Oct 20, 2006
6.540
6.650
6.490
6.490
6,600
+0.04(+0.62%)
Oct 19, 2006
6.610
6.610
6.450
6.450
7,038
+0.00(+0.00%)
Oct 18, 2006
6.480
6.530
6.350
6.450
17,336
-0.29(-4.30%)
Oct 17, 2006
6.680
6.870
6.680
6.740
6,000
+0.07(+1.05%)
Oct 16, 2006
6.810
6.810
6.640
6.670
1,600
+0.07(+1.06%)
Oct 13, 2006
6.410
6.600
6.370
6.600
12,020
+0.02(+0.30%)
Oct 12, 2006
6.510
6.710
6.500
6.580
3,212
+0.00(+0.00%)
Oct 11, 2006
6.480
6.840
6.480
6.580
5,306
+0.10(+1.54%)
Oct 10, 2006
6.430
6.550
6.430
6.480
3,149
-0.07(-1.07%)
Oct 09, 2006
6.400
6.590
6.400
6.550
2,100
+0.07(+1.08%)
Oct 06, 2006
6.390
6.610
6.390
6.480
14,738
-0.12(-1.82%)
Oct 05, 2006
6.550
6.830
6.460
6.600
12,750
-0.01(-0.15%)
Oct 04, 2006
6.650
6.840
6.610
6.610
6,867
+0.15(+2.32%)
Oct 03, 2006
6.580
6.750
6.430
6.460
10,395
-0.30(-4.44%)
Oct 02, 2006
6.720
6.880
6.700
6.760
5,602
+0.11(+1.65%)
Sep 29, 2006
6.810
6.810
6.650
6.650
5,920
-0.04(-0.60%)
Sep 28, 2006
6.710
7.240
6.360
6.690
58,688
-0.08(-1.18%)
Sep 27, 2006
6.700
6.770
6.650
6.770
25,544
+0.05(+0.74%)
Sep 26, 2006
6.790
6.810
6.720
6.720
1,600
-0.03(-0.44%)
Sep 25, 2006
6.870
6.880
6.750
6.750
1,400
-0.04(-0.59%)
Sep 22, 2006
6.870
6.870
6.750
6.790
5,725
+0.06(+0.89%)
Sep 21, 2006
6.760
6.940
6.730
6.730
8,100
-0.08(-1.17%)
Sep 20, 2006
6.650
6.850
6.650
6.810
4,000
+0.11(+1.64%)
Sep 19, 2006
6.490
6.700
6.450
6.700
21,201
+0.10(+1.52%)
Sep 18, 2006
6.770
6.770
6.550
6.600
6,516
-0.03(-0.45%)
Sep 15, 2006
6.702
6.730
6.500
6.630
5,415
-0.07(-1.04%)
Sep 14, 2006
6.940
6.940
6.600
6.700
15,340
-0.29(-4.15%)
Sep 13, 2006
6.970
7.000
6.970
6.990
3,299
+0.05(+0.72%)
Sep 12, 2006
6.900
6.950
6.762
6.940
4,637
-0.06(-0.86%)
Sep 11, 2006
6.960
7.060
6.950
7.000
823
+0.13(+1.89%)
Sep 08, 2006
6.850
6.970
6.660
6.870
3,200
+0.05(+0.73%)
Sep 07, 2006
6.620
6.920
6.620
6.820
3,100
+0.00(+0.00%)
Sep 06, 2006
7.000
7.000
6.490
6.820
2,699
-0.20(-2.85%)
Sep 05, 2006
6.910
7.020
6.780
7.020
2,501
-0.03(-0.43%)
Sep 01, 2006
6.820
7.200
6.820
7.050
52,350
+0.20(+2.92%)
Aug 31, 2006
6.470
7.000
6.470
6.850
16,600
+0.36(+5.55%)
Aug 30, 2006
6.570
6.650
6.400
6.490
14,840
-0.07(-1.07%)
Aug 29, 2006
6.570
6.570
6.560
6.560
700
+0.00(+0.00%)
Aug 28, 2006
6.610
6.670
6.450
6.560
11,000
+0.01(+0.15%)
Aug 25, 2006
6.630
6.660
6.510
6.550
6,700
-0.07(-1.06%)
Aug 24, 2006
6.920
6.920
6.590
6.620
7,779
+0.04(+0.61%)
Aug 23, 2006
6.580
6.790
6.500
6.580
14,900
-0.02(-0.30%)
Aug 22, 2006
6.760
6.760
6.500
6.600
20,171
-0.06(-0.90%)
Aug 21, 2006
6.520
6.700
6.520
6.660
10,573
-0.08(-1.19%)
Aug 18, 2006
6.750
6.750
6.600
6.740
10,355
+0.08(+1.20%)
Aug 17, 2006
6.510
6.710
6.510
6.660
12,451
-0.04(-0.60%)
Aug 16, 2006
6.690
6.950
6.570
6.700
8,299
+0.10(+1.52%)
Aug 15, 2006
6.830
6.921
6.600
6.600
13,894
-0.01(-0.15%)
Aug 14, 2006
6.590
6.650
6.590
6.610
1,900
-0.06(-0.91%)
Aug 11, 2006
6.670
6.680
6.670
6.671
1,700
+0.14(+2.16%)
Aug 10, 2006
6.530
6.760
6.520
6.530
6,830
-0.02(-0.31%)
Aug 09, 2006
6.680
6.760
6.440
6.550
9,500
-0.15(-2.24%)
Aug 08, 2006
6.570
6.735
6.570
6.700
10,985
+0.00(+0.00%)
Aug 07, 2006
6.590
6.770
6.510
6.700
13,713
-0.06(-0.89%)
Aug 04, 2006
6.710
6.830
6.250
6.760
23,058
-0.09(-1.31%)
Aug 03, 2006
6.670
6.850
6.500
6.850
17,657
+0.01(+0.15%)
Aug 02, 2006
6.820
6.860
6.769
6.840
1,400
-0.12(-1.72%)
Aug 01, 2006
6.800
7.000
6.750
6.960
2,600
+0.05(+0.72%)
Jul 31, 2006
6.720
7.000
6.710
6.910
4,560
-0.04(-0.58%)
Jul 28, 2006
7.170
7.170
6.716
6.950
8,200
+0.01(+0.09%)
Jul 27, 2006
6.910
7.010
6.600
6.944
13,073
+0.23(+3.49%)
Jul 26, 2006
6.680
7.150
6.680
6.710
14,134
-0.09(-1.32%)
Jul 25, 2006
6.360
6.990
6.360
6.800
7,370
+0.11(+1.64%)
Jul 24, 2006
6.430
6.780
6.430
6.690
5,092
+0.08(+1.21%)
Jul 21, 2006
6.600
7.030
6.300
6.610
24,748
-0.33(-4.76%)
Jul 20, 2006
6.800
7.140
6.730
6.940
12,791
-0.01(-0.07%)
Jul 19, 2006
6.730
7.210
6.650
6.945
6,905
+0.21(+3.17%)
Jul 18, 2006
6.850
7.230
6.620
6.732
16,344
-0.13(-1.85%)
Jul 17, 2006
6.700
6.870
6.700
6.859
906
+0.01(+0.13%)
Jul 14, 2006
7.190
7.210
6.640
6.850
3,801
-0.26(-3.66%)
Jul 13, 2006
7.200
7.230
7.110
7.110
6,000
-0.10(-1.44%)
Jul 12, 2006
7.150
7.214
7.140
7.214
700
+0.00(+0.06%)
Jul 11, 2006
7.020
7.210
7.020
7.210
4,100
+0.15(+2.12%)
Jul 10, 2006
7.070
7.170
7.020
7.060
7,725
+0.07(+1.00%)
Jul 07, 2006
7.300
7.300
6.990
6.990
6,789
-0.36(-4.90%)
Jul 06, 2006
7.000
7.440
7.000
7.350
33,729
+0.35(+5.00%)
Jul 05, 2006
7.250
7.250
6.690
7.000
40,961
+0.15(+2.19%)
Jul 03, 2006
7.000
7.000
6.850
6.850
21,700
-0.10(-1.44%)
Jun 30, 2006
6.800
7.060
6.800
6.950
80,733
-0.06(-0.86%)
Jun 29, 2006
6.600
7.050
6.054
7.010
41,000
+0.37(+5.57%)
Jun 28, 2006
7.000
7.100
6.580
6.640
58,149
-0.26(-3.74%)
Jun 27, 2006
6.700
6.898
6.640
6.898
10,200
+0.21(+3.11%)
Jun 26, 2006
6.660
6.700
6.570
6.690
8,000
+0.19(+2.92%)
Jun 23, 2006
6.610
6.760
6.480
6.500
20,256
-0.12(-1.81%)
Jun 22, 2006
6.910
6.910
6.570
6.620
36,966
-0.28(-4.06%)
Jun 21, 2006
6.800
6.950
6.760
6.900
14,526
+0.04(+0.58%)
Jun 20, 2006
6.750
6.900
6.750
6.860
12,300
+0.11(+1.63%)
Jun 19, 2006
6.810
6.830
6.750
6.750
900
-0.05(-0.68%)
Jun 16, 2006
6.800
6.910
6.796
6.796
4,200
-0.10(-1.50%)
Jun 15, 2006
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
Jun 14, 2006
6.710
6.900
6.710
6.900
7,478
+0.15(+2.22%)
Jun 13, 2006
6.770
6.900
6.750
6.750
10,573
+0.00(+0.00%)
Jun 12, 2006
6.910
6.930
6.610
6.750
8,147
-0.21(-3.02%)
Jun 09, 2006
6.730
6.960
6.730
6.960
5,427
+0.06(+0.87%)
Jun 08, 2006
6.840
6.900
6.750
6.900
15,050
-0.04(-0.58%)
Jun 07, 2006
6.900
6.990
6.900
6.940
13,287
+0.05(+0.73%)
Jun 06, 2006
6.920
6.930
6.760
6.890
3,400
-0.02(-0.29%)
Jun 05, 2006
6.910
6.910
6.910
6.910
130
+0.03(+0.44%)
Jun 02, 2006
6.890
6.990
6.670
6.880
28,855
-0.12(-1.71%)
Jun 01, 2006
7.090
7.090
6.990
7.000
4,980
-0.03(-0.37%)
May 31, 2006
6.850
7.100
6.820
7.026
4,959
+0.22(+3.17%)
May 30, 2006
6.800
6.810
6.760
6.810
4,954
+0.01(+0.15%)
May 26, 2006
6.750
6.810
6.700
6.800
10,436
-0.02(-0.23%)
May 25, 2006
6.750
6.816
6.750
6.816
1,929
+0.11(+1.58%)
May 24, 2006
6.710
6.710
6.710
6.710
100
-0.04(-0.59%)
May 23, 2006
6.700
7.040
6.700
6.750
8,880
+0.01(+0.15%)
May 22, 2006
6.710
6.750
6.710
6.740
12,009
-0.02(-0.30%)
May 19, 2006
6.880
6.960
6.730
6.760
12,100
-0.19(-2.73%)
May 18, 2006
6.900
7.060
6.800
6.950
21,298
+0.00(+0.00%)
May 17, 2006
6.370
7.130
6.370
6.950
19,210
-0.19(-2.66%)
May 16, 2006
7.800
7.800
6.520
7.140
225,346
-1.16(-13.98%)
May 15, 2006
8.300
8.580
8.200
8.300
11,125
-0.35(-4.05%)
May 12, 2006
9.110
9.110
8.060
8.650
22,009
-0.70(-7.49%)
May 11, 2006
9.000
9.480
8.760
9.350
12,833
+0.34(+3.77%)
May 10, 2006
9.410
9.600
9.010
9.010
17,782
-0.67(-6.92%)
May 09, 2006
9.910
10.02
9.510
9.680
49,274
-0.22(-2.22%)
May 08, 2006
9.100
9.900
9.100
9.900
145,558
+0.83(+9.15%)
May 05, 2006
8.510
9.190
8.510
9.070
22,832
+0.32(+3.66%)
May 04, 2006
9.100
9.150
8.690
8.750
18,776
-0.35(-3.85%)
May 03, 2006
8.880
9.100
8.800
9.100
30,760
+0.23(+2.59%)
May 02, 2006
8.760
8.980
8.650
8.870
12,333
+0.15(+1.72%)
May 01, 2006
8.800
9.000
8.650
8.720
8,941
+0.09(+1.04%)
Apr 28, 2006
8.990
9.000
8.630
8.630
5,300
-0.26(-2.92%)
Apr 27, 2006
8.900
8.940
8.460
8.890
32,241
-0.10(-1.11%)
Apr 26, 2006
8.530
8.990
8.530
8.990
28,840
+0.36(+4.17%)
Apr 25, 2006
8.360
8.700
8.290
8.630
19,125
+0.12(+1.41%)
Apr 24, 2006
8.760
8.760
8.400
8.510
10,356
-0.03(-0.35%)
Apr 21, 2006
8.390
8.910
8.380
8.540
40,646
+0.14(+1.67%)
Apr 20, 2006
8.750
8.750
7.796
8.400
78,810
-0.30(-3.45%)
Apr 19, 2006
8.740
8.880
8.560
8.700
36,365
+0.05(+0.58%)
Apr 18, 2006
8.250
9.010
8.250
8.650
109,063
+0.50(+6.12%)
Apr 17, 2006
8.100
8.290
7.560
8.151
28,140
+0.40(+5.17%)
Apr 13, 2006
7.780
7.800
7.649
7.750
6,000
-0.03(-0.39%)
Apr 12, 2006
7.680
7.780
7.400
7.780
6,962
+0.10(+1.30%)
Apr 11, 2006
7.430
7.680
7.300
7.680
22,326
+0.17(+2.26%)
Apr 10, 2006
7.310
7.540
7.300
7.510
8,036
+0.01(+0.13%)
Apr 07, 2006
7.460
7.540
7.350
7.500
31,300
-0.14(-1.83%)
Apr 06, 2006
7.500
7.640
7.500
7.640
4,300
-0.01(-0.13%)
Apr 05, 2006
7.580
7.650
7.554
7.650
3,200
+0.15(+2.00%)
Apr 04, 2006
7.630
7.630
7.380
7.500
10,973
-0.15(-1.96%)
Apr 03, 2006
7.400
7.650
7.340
7.650
19,316
+0.34(+4.65%)
Mar 31, 2006
7.150
7.420
7.120
7.310
15,542
+0.08(+1.11%)
Mar 30, 2006
7.050
7.420
7.050
7.230
13,832
+0.13(+1.83%)
Mar 29, 2006
7.190
7.270
6.720
7.100
63,218
+0.36(+5.34%)
Mar 28, 2006
7.070
7.070
6.590
6.740
28,986
-0.21(-3.02%)
Mar 27, 2006
7.080
7.080
6.810
6.950
14,242
-0.07(-1.00%)
Mar 24, 2006
7.140
7.400
6.940
7.020
21,945
-0.11(-1.54%)
Mar 23, 2006
7.130
7.270
6.950
7.130
36,400
-0.16(-2.19%)
Mar 22, 2006
7.000
7.550
7.000
7.290
33,300
+0.09(+1.25%)
Mar 21, 2006
7.490
7.820
7.170
7.200
30,922
-0.19(-2.57%)
Mar 20, 2006
7.660
7.900
7.240
7.390
33,675
-0.39(-5.01%)
Mar 17, 2006
7.660
8.130
7.660
7.780
6,670
-0.04(-0.51%)
Mar 16, 2006
7.730
7.990
7.730
7.820
9,310
-0.03(-0.43%)
Mar 15, 2006
7.540
7.920
7.410
7.854
22,099
+0.25(+3.34%)
Mar 14, 2006
7.680
7.709
7.500
7.600
19,649
-0.30(-3.80%)
Mar 13, 2006
7.680
7.980
7.680
7.900
4,100
-0.09(-1.13%)
Mar 10, 2006
7.816
8.000
7.770
7.990
8,900
-0.06(-0.75%)
Mar 09, 2006
8.070
8.150
7.750
8.050
11,454
-0.15(-1.83%)
Mar 08, 2006
8.170
8.240
8.050
8.200
7,531
-0.01(-0.12%)
Mar 07, 2006
8.500
8.510
7.940
8.210
23,405
-0.28(-3.30%)
Mar 06, 2006
8.490
8.657
8.490
8.490
18,960
+0.00(+0.00%)
Mar 03, 2006
8.990
8.990
8.181
8.490
39,616
-0.56(-6.19%)
Mar 02, 2006
9.040
9.050
9.040
9.050
1,250
-0.09(-0.98%)
Mar 01, 2006
8.710
9.140
8.500
9.140
20,043
+0.38(+4.38%)
Feb 28, 2006
9.080
9.060
8.757
8.757
7,437
-0.32(-3.56%)
Feb 27, 2006
8.850
9.250
8.850
9.080
13,950
+0.22(+2.48%)
Feb 24, 2006
9.300
9.300
8.780
8.860
25,309
-0.09(-1.01%)
Feb 23, 2006
9.080
9.160
8.800
8.950
13,550
-0.13(-1.43%)
Feb 22, 2006
9.290
9.300
9.080
9.080
21,398
-0.22(-2.37%)
Feb 21, 2006
9.470
9.470
9.130
9.300
16,593
+0.00(+0.00%)
Feb 17, 2006
9.100
9.300
8.600
9.300
39,818
+0.20(+2.20%)
Feb 16, 2006
9.390
9.400
8.260
9.100
79,700
-0.05(-0.55%)
Feb 15, 2006
8.700
10.31
8.700
9.150
197,199
+0.83(+9.98%)
Feb 14, 2006
8.250
8.480
8.200
8.320
21,300
+0.08(+0.97%)
Feb 13, 2006
8.250
8.300
8.210
8.240
2,350
+0.04(+0.54%)
Feb 10, 2006
8.200
8.370
8.150
8.195
6,737
+0.20(+2.44%)
Feb 09, 2006
8.910
8.910
7.930
8.000
20,738
-0.51(-5.99%)
Feb 08, 2006
7.840
8.820
7.800
8.510
26,960
+0.68(+8.68%)
Feb 07, 2006
8.440
8.450
7.450
7.830
34,691
-0.61(-7.23%)
Feb 06, 2006
9.650
9.990
6.260
8.440
162,479
-1.20(-12.45%)
Feb 03, 2006
9.560
9.680
9.150
9.640
18,988
+0.13(+1.37%)
Feb 02, 2006
9.200
9.559
9.190
9.510
7,486
+0.23(+2.48%)
Feb 01, 2006
9.350
9.530
9.110
9.280
21,600
-0.07(-0.75%)
Jan 31, 2006
9.200
9.350
9.048
9.350
13,857
+0.29(+3.20%)
Jan 30, 2006
9.270
9.550
8.900
9.060
25,907
-0.35(-3.72%)
Jan 27, 2006
9.610
9.650
8.910
9.410
55,038
-0.15(-1.57%)
Jan 26, 2006
7.870
9.650
7.870
9.560
79,171
+1.52(+18.91%)
Jan 25, 2006
7.880
8.500
7.780
8.040
33,272
+0.12(+1.52%)
Jan 24, 2006
7.820
7.990
7.780
7.920
8,348
+0.16(+2.06%)
Jan 23, 2006
7.600
7.800
7.580
7.760
7,720
-0.21(-2.63%)
Jan 20, 2006
7.710
7.980
7.700
7.970
5,255
+0.16(+2.05%)
Jan 19, 2006
7.950
8.000
7.550
7.810
11,708
-0.09(-1.14%)
Jan 18, 2006
7.800
7.980
7.010
7.900
15,348
-0.11(-1.37%)
Jan 17, 2006
8.390
8.390
7.720
8.010
12,407
-0.43(-5.09%)
Jan 13, 2006
8.140
8.490
8.050
8.440
7,219
+0.08(+0.96%)
Jan 12, 2006
7.787
8.450
7.690
8.360
60,100
+0.86(+11.43%)
Jan 11, 2006
7.670
7.670
7.410
7.503
4,912
-0.09(-1.19%)
Jan 10, 2006
7.360
7.639
7.360
7.593
3,450
+0.00(+0.04%)
Jan 09, 2006
7.500
7.800
7.380
7.590
6,742
+0.00(+0.00%)
Jan 06, 2006
7.940
8.000
7.570
7.590
21,350
+0.04(+0.53%)
Jan 05, 2006
7.760
7.860
7.380
7.550
11,370
-0.14(-1.82%)
Jan 04, 2006
7.210
7.950
7.020
7.690
29,605
+0.34(+4.63%)
Jan 03, 2006
8.350
8.350
7.230
7.350
18,018
-0.42(-5.41%)
Dec 30, 2005
8.000
8.500
7.200
7.770
117,081
+0.37(+5.00%)
Dec 29, 2005
8.070
8.500
7.400
7.400
60,431
-0.83(-10.09%)
Dec 28, 2005
8.140
8.540
8.120
8.230
18,400
-0.02(-0.21%)
Dec 27, 2005
8.070
8.700
8.070
8.247
16,500
+0.14(+1.69%)
Dec 23, 2005
8.350
8.350
7.790
8.110
3,800
-0.10(-1.22%)
Dec 22, 2005
7.551
8.240
7.550
8.210
9,288
+0.66(+8.74%)
Dec 21, 2005
7.560
7.580
7.550
7.550
300
-0.01(-0.13%)
Dec 20, 2005
7.500
7.580
7.500
7.560
4,518
-0.04(-0.53%)
Dec 19, 2005
7.560
7.800
7.560
7.600
8,407
-0.12(-1.55%)
Dec 16, 2005
7.500
8.410
7.500
7.720
24,486
+0.01(+0.13%)
Dec 15, 2005
8.100
8.100
7.590
7.710
23,916
-0.46(-5.63%)
Dec 14, 2005
8.381
8.381
8.100
8.170
11,430
-0.26(-3.11%)
Dec 13, 2005
8.500
8.500
8.432
8.432
1,400
-0.07(-0.80%)
Dec 12, 2005
8.860
8.860
8.400
8.500
7,127
+0.00(+0.00%)
Dec 09, 2005
8.290
8.800
8.290
8.500
16,853
+0.20(+2.41%)
Dec 08, 2005
8.990
9.050
8.300
8.300
50,124
-0.40(-4.60%)
Dec 07, 2005
8.432
9.050
8.432
8.700
30,592
+0.40(+4.82%)
Dec 06, 2005
8.180
8.650
8.180
8.300
36,600
+0.19(+2.34%)
Dec 05, 2005
7.590
8.180
7.590
8.110
39,409
+0.28(+3.58%)
Dec 02, 2005
7.400
7.830
6.950
7.830
13,370
+0.54(+7.41%)
Dec 01, 2005
7.250
7.570
7.180
7.290
11,862
+0.03(+0.41%)
Nov 30, 2005
7.490
7.520
7.050
7.260
5,129
+0.06(+0.83%)
Nov 29, 2005
7.080
7.200
7.000
7.200
14,080
-0.03(-0.41%)
Nov 28, 2005
6.890
7.520
6.890
7.230
20,495
-0.03(-0.41%)
Nov 25, 2005
6.990
7.500
6.980
7.260
27,471
+0.36(+5.22%)
Nov 23, 2005
6.950
7.140
6.870
6.900
21,545
+0.00(+0.00%)
Nov 22, 2005
6.440
6.980
6.230
6.900
18,864
+0.51(+8.02%)
Nov 21, 2005
6.500
6.590
6.050
6.388
14,307
-0.26(-3.94%)
Nov 18, 2005
7.000
7.230
6.520
6.650
47,112
-0.09(-1.34%)
Nov 17, 2005
5.620
7.250
5.600
6.740
129,029
+1.14(+20.36%)
Nov 16, 2005
5.600
5.630
5.600
5.600
2,200
+0.06(+1.08%)
Nov 15, 2005
5.860
5.860
5.530
5.540
5,400
-0.06(-1.07%)
Nov 14, 2005
5.650
5.710
5.550
5.600
12,700
-0.05(-0.88%)
Nov 11, 2005
5.820
5.820
5.600
5.650
1,360
-0.13(-2.25%)
Nov 10, 2005
5.670
5.780
5.660
5.780
5,565
+0.10(+1.76%)
Nov 09, 2005
5.500
5.700
5.500
5.680
10,970
+0.16(+2.90%)
Nov 08, 2005
5.560
5.640
5.510
5.520
1,750
-0.26(-4.50%)
Nov 07, 2005
5.550
5.830
5.550
5.780
5,400
+0.14(+2.48%)
Nov 04, 2005
5.400
5.650
5.400
5.640
8,150
-0.05(-0.88%)
Nov 03, 2005
5.750
5.780
5.690
5.690
1,910
-0.06(-1.04%)
Nov 02, 2005
5.830
5.830
5.550
5.750
4,200
+0.31(+5.70%)
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.