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
Mercer Intl Inc
(NQ:
MERC
)
8.860
-0.060 (-0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
6.677
6.822
6.612
6.808
200,596
+0.17(+2.51%)
Oct 30, 2007
6.764
6.837
6.583
6.641
208,047
-0.14(-2.13%)
Oct 29, 2007
6.880
7.032
6.764
6.786
182,152
-0.02(-0.32%)
Oct 26, 2007
6.815
6.996
6.518
6.808
149,836
+0.13(+1.95%)
Oct 25, 2007
6.699
6.764
6.590
6.677
129,024
-0.03(-0.43%)
Oct 24, 2007
6.750
6.880
6.518
6.706
411,972
-0.10(-1.49%)
Oct 23, 2007
6.873
6.873
6.706
6.808
171,167
+0.02(+0.32%)
Oct 22, 2007
6.561
6.837
6.453
6.786
228,248
+0.22(+3.42%)
Oct 19, 2007
6.974
7.039
6.540
6.561
239,119
-0.43(-6.11%)
Oct 18, 2007
6.916
7.003
6.887
6.989
139,902
+0.01(+0.10%)
Oct 17, 2007
7.133
7.315
6.837
6.981
140,031
-0.05(-0.72%)
Oct 16, 2007
7.119
7.119
6.938
7.032
134,248
-0.09(-1.32%)
Oct 15, 2007
7.083
7.177
7.039
7.126
185,356
-0.07(-0.91%)
Oct 12, 2007
7.047
7.206
6.952
7.191
293,399
+0.14(+1.95%)
Oct 11, 2007
7.315
7.315
7.032
7.054
145,365
-0.22(-3.08%)
Oct 10, 2007
7.264
7.315
7.133
7.278
124,146
+0.01(+0.20%)
Oct 09, 2007
7.242
7.300
7.170
7.264
184,115
-0.01(-0.20%)
Oct 08, 2007
7.199
7.278
7.090
7.278
318,256
+0.14(+1.93%)
Oct 05, 2007
7.047
7.141
6.873
7.141
208,960
+0.20(+2.82%)
Oct 04, 2007
6.974
7.242
6.793
6.945
197,002
+0.14(+2.02%)
Oct 03, 2007
7.076
7.097
6.808
6.808
210,560
-0.27(-3.79%)
Oct 02, 2007
6.735
7.126
6.583
7.076
270,283
+0.33(+4.94%)
Oct 01, 2007
6.858
6.858
6.684
6.742
553,132
-0.10(-1.48%)
Sep 28, 2007
7.148
7.257
6.822
6.844
218,827
-0.30(-4.16%)
Sep 27, 2007
7.162
7.220
6.923
7.141
258,354
-0.01(-0.10%)
Sep 26, 2007
7.293
7.293
7.061
7.148
155,848
-0.08(-1.10%)
Sep 25, 2007
7.242
7.351
7.104
7.228
214,691
-0.01(-0.20%)
Sep 24, 2007
7.416
7.496
7.119
7.242
234,035
+0.03(+0.40%)
Sep 21, 2007
7.003
7.387
6.960
7.213
436,895
+0.28(+3.97%)
Sep 20, 2007
7.039
7.112
6.822
6.938
289,723
-0.11(-1.54%)
Sep 19, 2007
6.829
7.061
6.612
7.047
321,366
+0.28(+4.18%)
Sep 18, 2007
6.634
6.815
6.445
6.764
221,588
+0.21(+3.20%)
Sep 17, 2007
6.315
6.590
6.315
6.554
279,014
+0.25(+3.90%)
Sep 14, 2007
6.199
6.344
6.120
6.308
489,738
+0.04(+0.69%)
Sep 13, 2007
6.489
6.525
6.264
6.264
86,557
-0.19(-2.92%)
Sep 12, 2007
6.503
6.503
6.344
6.453
146,445
-0.05(-0.78%)
Sep 11, 2007
6.308
6.540
6.228
6.503
127,374
+0.24(+3.82%)
Sep 10, 2007
6.467
6.474
6.149
6.264
208,279
-0.19(-2.92%)
Sep 07, 2007
6.453
6.518
6.156
6.453
167,074
-0.12(-1.76%)
Sep 06, 2007
6.496
6.663
6.388
6.569
143,323
+0.11(+1.68%)
Sep 05, 2007
6.684
6.684
6.402
6.460
163,518
-0.20(-3.04%)
Sep 04, 2007
6.445
7.119
6.409
6.663
148,328
+0.19(+2.91%)
Aug 31, 2007
6.489
6.540
6.272
6.474
239,979
+0.07(+1.13%)
Aug 30, 2007
6.315
6.453
6.235
6.402
141,366
+0.03(+0.45%)
Aug 29, 2007
6.192
6.424
6.105
6.373
141,538
+0.24(+3.90%)
Aug 28, 2007
6.380
6.380
6.091
6.134
255,580
-0.32(-4.94%)
Aug 27, 2007
6.540
6.757
6.315
6.453
185,718
-0.09(-1.44%)
Aug 24, 2007
6.199
6.547
6.199
6.547
263,544
+0.34(+5.48%)
Aug 23, 2007
6.192
6.380
6.156
6.206
164,467
+0.06(+0.94%)
Aug 22, 2007
5.975
6.336
5.946
6.149
325,094
+0.25(+4.17%)
Aug 21, 2007
6.004
6.004
5.815
5.902
109,399
-0.07(-1.09%)
Aug 20, 2007
5.721
6.076
5.721
5.967
205,618
+0.13(+2.23%)
Aug 17, 2007
6.235
6.235
5.786
5.837
417,164
+0.21(+3.73%)
Aug 16, 2007
5.736
5.786
5.475
5.627
763,151
-0.07(-1.27%)
Aug 15, 2007
5.924
5.924
5.671
5.700
575,400
-0.22(-3.79%)
Aug 14, 2007
6.069
6.192
5.924
5.924
241,301
-0.14(-2.27%)
Aug 13, 2007
6.337
6.952
5.939
6.062
408,595
-0.12(-1.88%)
Aug 10, 2007
5.837
6.235
5.772
6.178
459,657
+0.26(+4.41%)
Aug 09, 2007
6.025
6.402
5.917
5.917
855,935
-0.24(-3.88%)
Aug 08, 2007
6.011
7.727
6.011
6.156
1,948,338
+0.29(+4.94%)
Aug 07, 2007
5.547
5.975
5.526
5.866
542,963
+0.25(+4.38%)
Aug 06, 2007
5.743
5.830
5.518
5.620
354,156
-0.07(-1.27%)
Aug 03, 2007
5.707
6.199
5.620
5.692
438,147
-0.43(-6.98%)
Aug 02, 2007
6.235
6.525
6.076
6.120
205,572
-0.09(-1.52%)
Aug 01, 2007
6.279
6.308
6.134
6.214
214,276
-0.08(-1.27%)
Jul 31, 2007
6.431
6.547
6.264
6.293
193,540
-0.03(-0.46%)
Jul 30, 2007
6.605
6.779
6.214
6.322
399,476
-0.06(-0.91%)
Jul 27, 2007
6.525
6.627
6.214
6.380
387,281
-0.17(-2.54%)
Jul 26, 2007
6.880
6.931
6.402
6.547
446,437
-0.35(-5.14%)
Jul 25, 2007
7.315
7.322
6.815
6.902
443,847
-0.35(-4.80%)
Jul 24, 2007
7.459
7.474
7.206
7.249
354,655
-0.30(-4.03%)
Jul 23, 2007
7.539
7.611
7.329
7.554
263,703
+0.06(+0.77%)
Jul 20, 2007
7.814
7.814
7.445
7.496
323,930
-0.33(-4.26%)
Jul 19, 2007
7.503
7.829
7.467
7.829
300,902
+0.39(+5.26%)
Jul 18, 2007
7.619
7.742
7.401
7.438
168,522
-0.23(-3.02%)
Jul 17, 2007
7.829
7.901
7.575
7.669
223,506
-0.07(-0.84%)
Jul 16, 2007
7.879
7.887
7.662
7.735
278,862
-0.18(-2.29%)
Jul 13, 2007
7.916
7.916
7.836
7.916
226,289
+0.01(+0.09%)
Jul 12, 2007
7.662
7.916
7.640
7.908
426,130
+0.28(+3.70%)
Jul 11, 2007
7.713
7.735
7.568
7.626
277,897
-0.10(-1.31%)
Jul 10, 2007
7.749
7.829
7.677
7.727
477,776
-0.02(-0.28%)
Jul 09, 2007
7.735
7.923
7.698
7.749
495,122
+0.05(+0.66%)
Jul 06, 2007
7.727
7.727
7.648
7.698
290,539
+0.01(+0.09%)
Jul 05, 2007
7.539
7.720
7.539
7.691
374,592
+0.16(+2.12%)
Jul 03, 2007
7.481
7.532
7.445
7.532
190,031
+0.05(+0.68%)
Jul 02, 2007
7.438
7.532
7.401
7.481
486,545
+0.09(+1.27%)
Jun 29, 2007
7.438
7.510
7.380
7.387
318,451
+0.00(+0.00%)
Jun 28, 2007
7.191
7.488
7.191
7.387
591,522
+0.21(+2.93%)
Jun 27, 2007
6.974
7.206
6.887
7.177
207,771
+0.14(+2.06%)
Jun 26, 2007
7.170
7.199
7.010
7.032
310,415
-0.07(-1.02%)
Jun 25, 2007
7.097
7.438
7.032
7.104
794,262
+0.07(+1.03%)
Jun 22, 2007
7.177
7.286
7.032
7.032
852,289
-0.17(-2.41%)
Jun 21, 2007
7.459
7.474
7.206
7.206
260,940
-0.25(-3.40%)
Jun 20, 2007
7.575
7.575
7.430
7.459
202,151
-0.08(-1.06%)
Jun 19, 2007
7.343
7.604
7.329
7.539
417,972
+0.17(+2.36%)
Jun 18, 2007
7.220
7.394
7.213
7.365
176,053
+0.15(+2.11%)
Jun 15, 2007
7.365
7.365
7.191
7.213
490,050
-0.01(-0.10%)
Jun 14, 2007
7.264
7.322
7.199
7.220
239,847
-0.05(-0.70%)
Jun 13, 2007
7.257
7.358
7.170
7.271
334,709
+0.02(+0.30%)
Jun 12, 2007
7.329
7.365
7.242
7.249
283,205
-0.14(-1.86%)
Jun 11, 2007
7.278
7.459
7.228
7.387
383,936
+0.02(+0.30%)
Jun 08, 2007
7.278
7.430
7.257
7.365
263,630
+0.05(+0.69%)
Jun 07, 2007
7.423
7.467
7.264
7.315
478,877
-0.17(-2.23%)
Jun 06, 2007
7.597
7.604
7.329
7.481
557,734
-0.16(-2.09%)
Jun 05, 2007
7.677
7.800
7.604
7.640
336,066
-0.11(-1.40%)
Jun 04, 2007
7.742
7.793
7.603
7.749
228,535
-0.04(-0.47%)
Jun 01, 2007
7.836
7.916
7.742
7.785
290,574
+0.00(+0.00%)
May 31, 2007
7.887
7.887
7.669
7.785
200,031
-0.01(-0.19%)
May 30, 2007
7.677
7.821
7.612
7.800
210,027
+0.06(+0.75%)
May 29, 2007
7.554
7.785
7.554
7.742
268,203
+0.19(+2.49%)
May 25, 2007
7.633
7.764
7.539
7.554
195,785
-0.06(-0.76%)
May 24, 2007
7.829
7.873
7.539
7.611
390,636
-0.25(-3.13%)
May 23, 2007
7.764
7.966
7.713
7.858
269,410
+0.24(+3.14%)
May 22, 2007
7.995
8.082
7.597
7.619
601,793
-0.35(-4.36%)
May 21, 2007
7.648
8.003
7.619
7.966
379,866
+0.33(+4.27%)
May 18, 2007
7.901
7.901
7.604
7.640
633,006
-0.25(-3.21%)
May 17, 2007
8.118
8.140
7.894
7.894
250,047
-0.25(-3.02%)
May 16, 2007
7.974
8.169
7.966
8.140
282,227
+0.21(+2.65%)
May 15, 2007
8.024
8.147
7.908
7.930
426,344
-0.09(-1.17%)
May 14, 2007
8.046
8.176
7.979
8.024
522,199
-0.04(-0.45%)
May 11, 2007
7.937
8.176
7.930
8.060
692,563
+0.14(+1.83%)
May 10, 2007
8.278
8.307
7.901
7.916
793,536
-0.41(-4.96%)
May 09, 2007
8.386
8.712
8.328
8.328
556,640
-0.14(-1.71%)
May 08, 2007
8.879
8.908
8.307
8.473
633,349
-0.49(-5.49%)
May 07, 2007
8.973
9.255
8.966
8.966
156,386
-0.10(-1.12%)
May 04, 2007
8.857
9.140
8.857
9.067
169,202
+0.12(+1.29%)
May 03, 2007
9.089
9.140
8.843
8.951
275,410
-0.17(-1.83%)
May 02, 2007
9.103
9.292
8.980
9.118
198,286
+0.07(+0.80%)
May 01, 2007
8.872
9.234
8.799
9.045
171,479
+0.17(+1.88%)
Apr 30, 2007
9.270
9.415
8.792
8.879
226,021
-0.40(-4.29%)
Apr 27, 2007
9.270
9.350
9.205
9.277
163,623
+0.01(+0.08%)
Apr 26, 2007
9.364
9.393
9.248
9.270
164,492
-0.08(-0.85%)
Apr 25, 2007
9.241
9.458
9.154
9.350
350,787
+0.16(+1.73%)
Apr 24, 2007
9.161
9.444
8.944
9.190
151,864
+0.03(+0.32%)
Apr 23, 2007
9.379
9.386
8.930
9.161
273,189
-0.27(-2.84%)
Apr 20, 2007
9.545
9.545
9.407
9.429
478,345
+0.01(+0.08%)
Apr 19, 2007
9.407
9.422
8.987
9.422
367,767
+0.11(+1.17%)
Apr 18, 2007
9.255
9.379
8.966
9.313
209,835
+0.31(+3.46%)
Apr 17, 2007
9.386
9.386
8.951
9.002
208,154
-0.40(-4.24%)
Apr 16, 2007
9.205
9.400
9.197
9.400
110,462
+0.21(+2.29%)
Apr 13, 2007
9.125
9.190
9.074
9.190
262,565
+0.10(+1.12%)
Apr 12, 2007
9.082
9.118
8.879
9.089
140,094
-0.04(-0.40%)
Apr 11, 2007
9.082
9.168
9.067
9.125
181,909
+0.01(+0.16%)
Apr 10, 2007
8.995
9.147
8.912
9.111
462,619
+0.09(+0.96%)
Apr 09, 2007
9.350
9.379
8.966
9.024
208,748
-0.28(-3.03%)
Apr 05, 2007
9.465
9.697
9.284
9.306
260,039
+0.28(+3.13%)
Apr 04, 2007
9.035
9.118
8.966
9.024
147,531
-0.01(-0.16%)
Apr 03, 2007
8.792
9.060
8.792
9.038
310,444
+0.27(+3.06%)
Apr 02, 2007
8.589
8.828
8.589
8.770
188,028
+0.11(+1.25%)
Mar 30, 2007
8.785
8.785
8.633
8.662
346,316
-0.09(-0.99%)
Mar 29, 2007
8.828
9.016
8.662
8.748
128,858
-0.02(-0.25%)
Mar 28, 2007
9.038
9.067
8.691
8.770
185,661
-0.15(-1.70%)
Mar 27, 2007
8.850
8.930
8.719
8.922
287,640
+0.07(+0.74%)
Mar 26, 2007
8.915
8.995
8.712
8.857
176,008
-0.04(-0.41%)
Mar 23, 2007
8.662
8.893
8.647
8.893
170,247
+0.27(+3.11%)
Mar 22, 2007
8.987
9.045
8.589
8.625
216,901
-0.33(-3.72%)
Mar 21, 2007
8.785
8.987
8.683
8.958
165,538
+0.20(+2.32%)
Mar 20, 2007
8.662
8.792
8.625
8.756
154,508
+0.11(+1.26%)
Mar 19, 2007
8.662
8.901
8.582
8.647
182,817
+0.03(+0.34%)
Mar 16, 2007
8.553
8.633
8.473
8.618
512,363
+0.06(+0.68%)
Mar 15, 2007
8.343
8.596
8.343
8.560
130,652
+0.23(+2.78%)
Mar 14, 2007
8.328
8.589
8.104
8.328
476,680
-0.06(-0.69%)
Mar 13, 2007
8.785
8.843
8.350
8.386
249,631
-0.40(-4.53%)
Mar 12, 2007
8.872
8.973
8.647
8.785
205,898
-0.01(-0.08%)
Mar 09, 2007
8.814
8.966
8.633
8.792
247,787
+0.05(+0.58%)
Mar 08, 2007
8.915
9.031
8.727
8.741
203,614
-0.14(-1.63%)
Mar 07, 2007
9.024
9.147
8.857
8.886
619,220
-0.17(-1.92%)
Mar 06, 2007
8.625
9.089
8.625
9.060
353,725
+0.37(+4.25%)
Mar 05, 2007
8.806
8.966
8.611
8.691
432,078
-0.14(-1.64%)
Mar 02, 2007
9.038
9.038
8.705
8.835
318,899
-0.23(-2.56%)
Mar 01, 2007
9.067
9.140
8.705
9.067
344,945
-0.01(-0.16%)
Feb 28, 2007
9.386
9.386
8.973
9.082
580,780
-0.33(-3.54%)
Feb 27, 2007
9.857
9.857
9.400
9.415
718,349
-0.49(-4.97%)
Feb 26, 2007
9.885
9.951
9.813
9.907
395,694
+0.06(+0.59%)
Feb 23, 2007
9.762
9.871
9.629
9.849
204,810
+0.06(+0.59%)
Feb 22, 2007
9.813
9.943
9.719
9.791
366,205
-0.01(-0.15%)
Feb 21, 2007
9.639
9.806
9.639
9.806
417,674
+0.14(+1.50%)
Feb 20, 2007
9.465
9.668
9.415
9.661
302,791
+0.22(+2.30%)
Feb 16, 2007
9.480
9.498
9.241
9.444
276,994
-0.03(-0.31%)
Feb 15, 2007
9.371
9.538
9.299
9.473
325,205
+0.06(+0.62%)
Feb 14, 2007
9.444
9.560
9.386
9.415
263,020
+0.00(+0.00%)
Feb 13, 2007
9.248
9.422
9.074
9.415
380,726
+0.21(+2.28%)
Feb 12, 2007
9.270
9.357
9.176
9.205
177,318
-0.12(-1.32%)
Feb 09, 2007
9.306
9.436
9.190
9.328
277,195
+0.01(+0.16%)
Feb 08, 2007
9.255
9.371
9.255
9.313
360,015
+0.07(+0.70%)
Feb 07, 2007
9.067
9.270
9.038
9.248
801,902
+0.19(+2.08%)
Feb 06, 2007
9.045
9.096
8.980
9.060
1,432,148
+0.02(+0.24%)
Feb 05, 2007
9.009
9.053
8.901
9.038
807,584
+0.08(+0.89%)
Feb 02, 2007
8.792
8.980
8.792
8.958
324,639
+0.12(+1.31%)
Feb 01, 2007
8.770
8.908
8.763
8.843
384,353
+0.07(+0.83%)
Jan 31, 2007
8.698
8.835
8.662
8.770
318,451
+0.01(+0.08%)
Jan 30, 2007
8.799
8.821
8.734
8.763
407,482
-0.02(-0.25%)
Jan 29, 2007
8.625
8.915
8.618
8.785
715,620
+0.14(+1.59%)
Jan 26, 2007
8.864
8.893
8.625
8.647
547,053
+0.04(+0.51%)
Jan 25, 2007
8.683
8.777
8.538
8.604
347,745
-0.05(-0.59%)
Jan 24, 2007
8.857
8.879
8.604
8.654
1,009,297
-0.08(-0.91%)
Jan 23, 2007
8.864
8.987
8.683
8.734
292,479
-0.12(-1.31%)
Jan 22, 2007
8.901
8.987
8.618
8.850
179,523
-0.02(-0.24%)
Jan 19, 2007
8.821
8.987
8.792
8.872
225,616
-0.02(-0.24%)
Jan 18, 2007
8.922
9.118
8.893
8.893
964,901
-0.07(-0.81%)
Jan 17, 2007
9.277
9.277
8.951
8.966
449,299
-0.30(-3.28%)
Jan 16, 2007
9.277
9.364
9.212
9.270
775,216
+0.33(+3.73%)
Jan 12, 2007
8.814
9.002
8.719
8.937
200,052
+0.14(+1.56%)
Jan 11, 2007
8.814
8.828
8.763
8.799
123,933
+0.02(+0.25%)
Jan 10, 2007
8.712
8.806
8.698
8.777
100,806
+0.04(+0.41%)
Jan 09, 2007
8.756
8.763
8.662
8.741
160,435
-0.01(-0.08%)
Jan 08, 2007
8.705
8.763
8.640
8.748
184,378
+0.09(+1.00%)
Jan 05, 2007
8.676
8.727
8.618
8.662
423,965
-0.01(-0.08%)
Jan 04, 2007
8.654
8.691
8.604
8.669
420,555
+0.05(+0.59%)
Jan 03, 2007
8.625
8.741
8.538
8.618
439,422
+0.02(+0.25%)
Dec 29, 2006
8.691
8.763
8.582
8.596
305,684
-0.09(-1.00%)
Dec 28, 2006
8.741
8.951
8.676
8.683
439,743
-0.01(-0.08%)
Dec 27, 2006
8.669
8.727
8.654
8.691
237,573
+0.02(+0.25%)
Dec 26, 2006
8.625
8.705
8.625
8.669
135,642
+0.01(+0.17%)
Dec 22, 2006
8.698
8.698
8.560
8.654
74,624
-0.01(-0.08%)
Dec 21, 2006
8.705
8.770
8.596
8.662
485,324
+0.01(+0.17%)
Dec 20, 2006
8.582
8.835
8.553
8.647
236,392
+0.11(+1.27%)
Dec 19, 2006
8.328
8.691
8.314
8.538
138,155
+0.19(+2.25%)
Dec 18, 2006
8.314
8.633
8.314
8.350
489,672
+0.04(+0.44%)
Dec 15, 2006
8.423
8.488
8.292
8.314
268,938
-0.09(-1.03%)
Dec 14, 2006
8.560
8.567
8.336
8.401
294,668
-0.11(-1.28%)
Dec 13, 2006
8.488
8.582
8.401
8.509
200,871
+0.12(+1.47%)
Dec 12, 2006
8.589
8.618
8.328
8.386
330,740
-0.24(-2.77%)
Dec 11, 2006
8.654
8.654
8.584
8.625
234,975
-0.02(-0.25%)
Dec 08, 2006
8.633
8.676
8.567
8.647
182,480
+0.03(+0.34%)
Dec 07, 2006
8.691
8.698
8.546
8.618
149,903
-0.07(-0.75%)
Dec 06, 2006
8.691
8.763
8.575
8.683
316,456
-0.01(-0.08%)
Dec 05, 2006
8.691
8.777
8.676
8.691
346,661
+0.00(+0.00%)
Dec 04, 2006
8.473
8.698
8.466
8.691
307,947
+0.20(+2.30%)
Dec 01, 2006
8.488
8.589
8.386
8.495
226,815
-0.04(-0.42%)
Nov 30, 2006
8.111
8.582
8.111
8.531
349,346
+0.49(+6.13%)
Nov 29, 2006
7.966
8.060
7.865
8.039
308,386
+0.11(+1.37%)
Nov 28, 2006
7.887
7.945
7.887
7.930
204,847
+0.04(+0.46%)
Nov 27, 2006
7.908
7.908
7.771
7.894
128,921
+0.07(+0.93%)
Nov 24, 2006
7.843
7.916
7.793
7.821
123,908
-0.09(-1.19%)
Nov 22, 2006
7.952
7.974
7.887
7.916
87,148
-0.01(-0.18%)
Nov 21, 2006
7.858
7.930
7.850
7.930
95,200
+0.09(+1.11%)
Nov 20, 2006
7.872
7.981
7.843
7.843
145,398
-0.02(-0.28%)
Nov 17, 2006
7.966
7.966
7.771
7.865
102,924
-0.10(-1.27%)
Nov 16, 2006
7.720
7.966
7.713
7.966
228,979
+0.21(+2.71%)
Nov 15, 2006
7.764
7.771
7.713
7.756
146,188
+0.01(+0.09%)
Nov 14, 2006
7.756
7.764
7.604
7.749
338,124
+0.02(+0.28%)
Nov 13, 2006
7.554
7.727
7.546
7.727
308,701
+0.12(+1.62%)
Nov 10, 2006
7.525
7.619
7.510
7.604
526,722
+0.07(+0.86%)
Nov 09, 2006
7.640
7.677
7.459
7.539
182,713
-0.09(-1.23%)
Nov 08, 2006
7.459
7.669
7.423
7.633
321,754
+0.14(+1.93%)
Nov 07, 2006
7.242
7.539
7.119
7.488
652,791
+0.52(+7.48%)
Nov 06, 2006
7.068
7.083
6.887
6.967
67,680
+0.00(+0.00%)
Nov 03, 2006
6.952
7.090
6.786
6.967
162,374
+0.07(+0.94%)
Nov 02, 2006
6.750
7.003
6.641
6.902
217,864
+0.09(+1.38%)
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.