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
Axt Inc
(NQ:
AXTI
)
3.810
+0.110 (+2.97%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 18, 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 (%)
Nov 30, 2007
4.120
4.330
4.060
4.330
143,382
+0.17(+4.09%)
Nov 29, 2007
4.150
4.190
4.070
4.160
80,179
-0.05(-1.19%)
Nov 28, 2007
4.140
4.330
4.090
4.210
187,173
+0.19(+4.73%)
Nov 27, 2007
3.990
4.110
3.890
4.020
128,136
+0.01(+0.25%)
Nov 26, 2007
4.010
4.060
3.960
4.010
136,358
+0.01(+0.25%)
Nov 23, 2007
4.140
4.150
4.000
4.000
44,925
-0.09(-2.20%)
Nov 21, 2007
4.120
4.120
4.050
4.090
62,088
-0.03(-0.73%)
Nov 20, 2007
4.270
4.300
4.090
4.120
111,703
-0.15(-3.51%)
Nov 19, 2007
4.260
4.390
4.260
4.270
65,651
-0.05(-1.16%)
Nov 16, 2007
4.350
4.380
4.260
4.320
174,934
-0.08(-1.82%)
Nov 15, 2007
4.490
4.520
4.360
4.400
193,565
-0.07(-1.57%)
Nov 14, 2007
4.300
4.540
4.290
4.470
233,838
+0.30(+7.19%)
Nov 13, 2007
4.060
4.220
3.830
4.170
416,370
+0.10(+2.46%)
Nov 12, 2007
4.270
4.380
3.970
4.070
157,900
-0.09(-2.16%)
Nov 09, 2007
4.200
4.470
4.050
4.160
336,908
-0.20(-4.59%)
Nov 08, 2007
4.390
4.460
4.100
4.360
349,101
-0.09(-2.02%)
Nov 07, 2007
4.510
4.520
4.440
4.450
98,767
-0.12(-2.63%)
Nov 06, 2007
4.610
4.650
4.410
4.570
122,131
+0.04(+0.88%)
Nov 05, 2007
4.530
4.560
4.330
4.530
62,669
-0.06(-1.31%)
Nov 02, 2007
4.570
4.690
4.500
4.590
155,124
+0.04(+0.88%)
Nov 01, 2007
4.520
4.630
4.500
4.550
164,045
-0.03(-0.66%)
Oct 31, 2007
4.650
4.680
4.520
4.580
226,130
-0.06(-1.29%)
Oct 30, 2007
4.530
4.810
4.500
4.640
182,920
+0.11(+2.43%)
Oct 29, 2007
4.830
4.830
4.500
4.530
561,160
-0.34(-6.98%)
Oct 26, 2007
4.750
4.940
4.250
4.870
1,240,986
-1.06(-17.88%)
Oct 25, 2007
6.400
6.482
5.880
5.930
276,995
-0.44(-6.91%)
Oct 24, 2007
6.470
6.470
6.300
6.370
91,090
-0.10(-1.55%)
Oct 23, 2007
6.200
6.540
6.200
6.470
181,158
+0.34(+5.55%)
Oct 22, 2007
6.070
6.270
6.030
6.130
134,100
-0.07(-1.13%)
Oct 19, 2007
6.210
6.380
6.000
6.200
220,253
-0.03(-0.48%)
Oct 18, 2007
6.300
6.300
6.110
6.230
85,147
-0.01(-0.16%)
Oct 17, 2007
6.270
6.380
6.110
6.240
137,862
+0.07(+1.13%)
Oct 16, 2007
6.130
6.220
6.010
6.170
101,624
+0.01(+0.16%)
Oct 15, 2007
6.260
6.260
6.060
6.160
118,115
-0.07(-1.12%)
Oct 12, 2007
6.040
6.290
6.040
6.230
150,761
+0.21(+3.49%)
Oct 11, 2007
6.560
6.560
5.980
6.020
358,659
-0.48(-7.38%)
Oct 10, 2007
6.560
6.570
6.450
6.500
89,277
-0.04(-0.61%)
Oct 09, 2007
6.490
6.590
6.350
6.540
111,023
+0.04(+0.62%)
Oct 08, 2007
6.750
6.750
6.470
6.500
163,074
-0.15(-2.26%)
Oct 05, 2007
6.400
6.840
6.300
6.650
494,438
+0.29(+4.56%)
Oct 04, 2007
6.340
6.450
6.270
6.360
112,805
+0.06(+0.95%)
Oct 03, 2007
6.230
6.530
6.150
6.300
246,509
+0.08(+1.29%)
Oct 02, 2007
6.400
6.510
6.120
6.220
324,729
-0.18(-2.81%)
Oct 01, 2007
6.220
6.480
6.200
6.400
311,336
+0.21(+3.39%)
Sep 28, 2007
6.040
6.200
5.960
6.190
238,138
+0.14(+2.31%)
Sep 27, 2007
5.900
6.190
5.890
6.050
321,700
+0.13(+2.20%)
Sep 26, 2007
5.890
5.990
5.750
5.920
95,206
+0.00(+0.00%)
Sep 25, 2007
5.880
5.950
5.700
5.920
192,136
-0.01(-0.17%)
Sep 24, 2007
5.750
6.000
5.686
5.930
362,630
+0.24(+4.22%)
Sep 21, 2007
5.400
5.840
5.310
5.690
604,194
+0.34(+6.36%)
Sep 20, 2007
5.180
5.350
5.080
5.350
255,535
+0.16(+3.08%)
Sep 19, 2007
5.180
5.230
5.080
5.190
244,243
+0.03(+0.58%)
Sep 18, 2007
4.730
5.160
4.730
5.160
314,021
+0.45(+9.55%)
Sep 17, 2007
4.940
4.940
4.650
4.710
158,803
-0.21(-4.27%)
Sep 14, 2007
5.000
5.020
4.860
4.920
87,728
-0.08(-1.60%)
Sep 13, 2007
5.110
5.200
4.940
5.000
176,190
-0.07(-1.38%)
Sep 12, 2007
4.990
5.140
4.960
5.070
248,196
+0.11(+2.22%)
Sep 11, 2007
4.850
5.000
4.830
4.960
218,869
+0.09(+1.85%)
Sep 10, 2007
4.900
4.940
4.810
4.870
67,920
-0.05(-1.02%)
Sep 07, 2007
4.890
4.954
4.740
4.920
88,491
+0.04(+0.82%)
Sep 06, 2007
4.750
5.060
4.720
4.880
196,780
+0.14(+2.95%)
Sep 05, 2007
4.690
4.750
4.570
4.740
64,146
+0.07(+1.50%)
Sep 04, 2007
4.640
4.680
4.520
4.670
53,135
+0.06(+1.30%)
Aug 31, 2007
4.560
4.630
4.480
4.610
95,816
+0.05(+1.10%)
Aug 30, 2007
4.660
4.660
4.460
4.560
35,651
-0.09(-1.94%)
Aug 29, 2007
4.590
4.650
4.390
4.650
132,877
+0.05(+1.09%)
Aug 28, 2007
4.730
4.760
4.550
4.600
76,133
-0.14(-2.95%)
Aug 27, 2007
4.740
4.800
4.640
4.740
53,791
-0.03(-0.63%)
Aug 24, 2007
4.840
4.840
4.690
4.770
43,864
-0.04(-0.83%)
Aug 23, 2007
4.780
4.850
4.780
4.810
40,422
+0.02(+0.42%)
Aug 22, 2007
4.760
4.830
4.710
4.790
201,503
+0.07(+1.48%)
Aug 21, 2007
4.770
4.800
4.680
4.720
47,046
-0.03(-0.63%)
Aug 20, 2007
4.690
4.790
4.650
4.750
84,284
+0.07(+1.50%)
Aug 17, 2007
4.730
4.730
4.610
4.680
53,588
+0.01(+0.23%)
Aug 16, 2007
4.650
4.680
4.560
4.669
54,296
-0.02(-0.44%)
Aug 15, 2007
4.710
4.710
4.620
4.690
33,072
-0.01(-0.21%)
Aug 14, 2007
4.710
4.800
4.690
4.700
45,288
-0.05(-1.05%)
Aug 13, 2007
4.880
4.910
4.710
4.750
40,196
-0.17(-3.46%)
Aug 10, 2007
4.890
4.920
4.790
4.920
152,177
+0.01(+0.20%)
Aug 09, 2007
4.760
4.910
4.670
4.910
194,861
+0.16(+3.37%)
Aug 08, 2007
4.570
4.860
4.570
4.750
146,289
+0.18(+3.94%)
Aug 07, 2007
4.640
4.650
4.380
4.570
138,863
-0.09(-1.93%)
Aug 06, 2007
4.700
4.710
4.260
4.660
408,181
-0.05(-1.06%)
Aug 03, 2007
4.690
4.830
4.650
4.710
66,423
-0.12(-2.48%)
Aug 02, 2007
4.850
4.850
4.600
4.830
151,662
+0.05(+1.05%)
Aug 01, 2007
4.800
4.850
4.730
4.780
91,290
-0.07(-1.44%)
Jul 31, 2007
4.890
4.980
4.800
4.850
216,837
-0.07(-1.42%)
Jul 30, 2007
4.680
4.980
4.680
4.920
201,392
+0.21(+4.46%)
Jul 27, 2007
4.730
4.730
4.631
4.710
73,973
+0.00(+0.00%)
Jul 26, 2007
4.660
4.740
4.600
4.710
117,945
+0.01(+0.21%)
Jul 25, 2007
4.700
4.710
4.650
4.700
119,021
-0.01(-0.21%)
Jul 24, 2007
4.660
4.740
4.560
4.710
134,507
+0.03(+0.64%)
Jul 23, 2007
4.690
4.720
4.650
4.680
60,798
-0.04(-0.85%)
Jul 20, 2007
4.790
4.790
4.660
4.720
44,146
-0.06(-1.26%)
Jul 19, 2007
4.770
4.780
4.720
4.780
27,825
+0.03(+0.63%)
Jul 18, 2007
4.750
4.750
4.680
4.750
31,606
+0.02(+0.42%)
Jul 17, 2007
4.700
4.790
4.650
4.730
70,236
+0.06(+1.28%)
Jul 16, 2007
4.710
4.750
4.660
4.670
76,703
-0.07(-1.48%)
Jul 13, 2007
4.690
4.740
4.630
4.740
49,322
+0.02(+0.42%)
Jul 12, 2007
4.740
4.760
4.640
4.720
56,981
+0.00(+0.00%)
Jul 11, 2007
4.620
4.780
4.620
4.720
72,368
+0.09(+1.94%)
Jul 10, 2007
4.700
4.710
4.580
4.630
102,726
-0.07(-1.49%)
Jul 09, 2007
4.770
4.770
4.600
4.700
132,427
-0.07(-1.47%)
Jul 06, 2007
4.590
4.820
4.510
4.770
144,568
+0.19(+4.15%)
Jul 05, 2007
4.460
4.640
4.410
4.580
122,043
+0.15(+3.39%)
Jul 03, 2007
4.410
4.430
4.370
4.430
52,108
+0.04(+0.91%)
Jul 02, 2007
4.340
4.420
4.180
4.390
111,208
+0.06(+1.39%)
Jun 29, 2007
4.200
4.340
4.150
4.330
147,754
+0.15(+3.46%)
Jun 28, 2007
4.220
4.220
4.130
4.185
83,192
-0.06(-1.30%)
Jun 27, 2007
4.050
4.250
4.050
4.240
193,511
+0.15(+3.67%)
Jun 26, 2007
4.090
4.090
4.030
4.090
63,681
+0.03(+0.74%)
Jun 25, 2007
4.020
4.090
4.000
4.060
98,248
+0.03(+0.74%)
Jun 22, 2007
4.100
4.100
4.020
4.030
92,906
-0.09(-2.18%)
Jun 21, 2007
4.130
4.170
4.100
4.120
47,283
-0.03(-0.72%)
Jun 20, 2007
4.150
4.150
4.050
4.150
64,300
+0.02(+0.48%)
Jun 19, 2007
4.080
4.160
4.060
4.130
47,600
+0.03(+0.73%)
Jun 18, 2007
4.120
4.239
4.050
4.100
102,800
-0.02(-0.49%)
Jun 15, 2007
4.200
4.340
4.080
4.120
234,900
+0.05(+1.23%)
Jun 14, 2007
4.020
4.190
4.020
4.070
137,200
+0.02(+0.49%)
Jun 13, 2007
4.090
4.150
3.950
4.050
132,400
+0.01(+0.25%)
Jun 12, 2007
4.030
4.110
4.030
4.040
139,800
-0.04(-0.98%)
Jun 11, 2007
4.130
4.130
4.050
4.080
170,256
-0.06(-1.45%)
Jun 08, 2007
4.130
4.170
4.100
4.140
64,002
+0.02(+0.49%)
Jun 07, 2007
4.140
4.170
4.100
4.120
176,513
-0.02(-0.48%)
Jun 06, 2007
4.150
4.180
4.070
4.140
134,117
+0.04(+1.10%)
Jun 05, 2007
4.080
4.150
4.000
4.095
295,683
+0.04(+0.86%)
Jun 04, 2007
3.970
4.060
3.900
4.060
242,592
+0.11(+2.78%)
Jun 01, 2007
3.860
3.970
3.850
3.950
171,385
+0.10(+2.60%)
May 31, 2007
3.750
3.910
3.750
3.850
435,298
+0.08(+2.12%)
May 30, 2007
3.780
3.810
3.530
3.770
463,201
-0.02(-0.53%)
May 29, 2007
3.820
3.860
3.780
3.790
134,155
-0.06(-1.56%)
May 25, 2007
3.750
3.860
3.750
3.850
91,067
+0.08(+2.12%)
May 24, 2007
3.950
3.950
3.740
3.770
259,329
-0.13(-3.33%)
May 23, 2007
3.790
4.060
3.785
3.900
183,653
+0.09(+2.36%)
May 22, 2007
3.830
3.830
3.770
3.810
100,618
+0.01(+0.26%)
May 21, 2007
3.810
3.840
3.780
3.800
93,165
-0.01(-0.26%)
May 18, 2007
3.900
3.900
3.750
3.810
121,482
-0.08(-2.06%)
May 17, 2007
3.930
3.930
3.820
3.890
155,903
-0.04(-1.02%)
May 16, 2007
3.980
3.980
3.870
3.930
107,174
-0.08(-2.00%)
May 15, 2007
4.030
4.070
3.970
4.010
277,521
-0.01(-0.25%)
May 14, 2007
3.960
4.100
3.960
4.020
232,857
+0.03(+0.75%)
May 11, 2007
3.770
4.020
3.750
3.990
360,489
+0.08(+2.05%)
May 10, 2007
3.930
3.950
3.760
3.910
213,530
-0.04(-1.01%)
May 09, 2007
3.970
4.000
3.920
3.950
116,379
-0.04(-1.00%)
May 08, 2007
4.010
4.050
3.950
3.990
355,995
-0.06(-1.48%)
May 07, 2007
4.060
4.170
4.000
4.050
100,619
-0.04(-0.98%)
May 04, 2007
4.170
4.190
4.040
4.090
223,467
-0.06(-1.45%)
May 03, 2007
4.150
4.160
3.950
4.150
379,364
+0.32(+8.36%)
May 02, 2007
3.890
3.890
3.800
3.830
138,803
-0.06(-1.67%)
May 01, 2007
3.980
4.000
3.841
3.895
158,771
-0.11(-2.87%)
Apr 30, 2007
4.000
4.230
3.920
4.010
159,975
+0.03(+0.75%)
Apr 27, 2007
4.050
4.100
3.980
3.980
125,118
-0.11(-2.69%)
Apr 26, 2007
4.000
4.110
3.980
4.090
121,817
+0.09(+2.25%)
Apr 25, 2007
4.030
4.030
3.960
4.000
82,852
+0.00(+0.00%)
Apr 24, 2007
3.990
4.020
3.920
4.000
105,911
+0.04(+1.01%)
Apr 23, 2007
4.050
4.060
3.900
3.960
106,049
-0.06(-1.49%)
Apr 20, 2007
3.950
4.040
3.900
4.020
76,806
+0.07(+1.77%)
Apr 19, 2007
3.990
4.050
3.890
3.950
204,056
+0.02(+0.51%)
Apr 18, 2007
3.860
3.970
3.760
3.930
208,760
+0.04(+1.03%)
Apr 17, 2007
4.000
4.040
3.820
3.890
398,847
-0.08(-2.02%)
Apr 16, 2007
4.250
4.250
3.930
3.970
712,155
-0.24(-5.70%)
Apr 13, 2007
4.200
4.250
4.110
4.210
191,078
-0.02(-0.47%)
Apr 12, 2007
4.220
4.320
4.180
4.230
1,620,719
-0.03(-0.70%)
Apr 11, 2007
4.210
4.330
4.210
4.260
255,660
-0.08(-1.84%)
Apr 10, 2007
4.420
4.490
4.250
4.340
304,457
-0.11(-2.47%)
Apr 09, 2007
4.620
4.640
4.450
4.450
202,428
-0.15(-3.26%)
Apr 05, 2007
4.910
4.910
4.480
4.600
351,534
-0.24(-4.96%)
Apr 04, 2007
4.970
5.020
4.750
4.840
263,851
-0.21(-4.16%)
Apr 03, 2007
5.000
5.050
4.880
5.050
44,882
+0.10(+2.02%)
Apr 02, 2007
4.790
4.950
4.760
4.950
60,544
+0.16(+3.34%)
Mar 30, 2007
4.940
4.940
4.750
4.790
68,412
-0.16(-3.23%)
Mar 29, 2007
4.990
5.020
4.900
4.950
81,026
+0.01(+0.22%)
Mar 28, 2007
5.100
5.100
4.900
4.939
68,003
-0.16(-3.16%)
Mar 27, 2007
5.080
5.120
5.060
5.100
75,252
-0.02(-0.39%)
Mar 26, 2007
5.120
5.190
5.090
5.120
77,012
+0.04(+0.79%)
Mar 23, 2007
5.120
5.150
5.070
5.080
75,430
-0.03(-0.59%)
Mar 22, 2007
5.000
5.150
5.000
5.110
101,773
+0.08(+1.59%)
Mar 21, 2007
5.060
5.060
4.963
5.030
53,871
-0.03(-0.59%)
Mar 20, 2007
5.120
5.170
5.010
5.060
79,277
-0.05(-0.98%)
Mar 19, 2007
5.050
5.170
5.050
5.110
133,079
+0.08(+1.59%)
Mar 16, 2007
5.000
5.060
4.970
5.030
71,781
+0.04(+0.80%)
Mar 15, 2007
5.060
5.090
4.910
4.990
154,073
-0.10(-1.96%)
Mar 14, 2007
5.250
5.260
5.050
5.090
123,979
-0.11(-2.12%)
Mar 13, 2007
5.160
5.240
5.050
5.200
112,487
+0.04(+0.78%)
Mar 12, 2007
5.020
5.230
4.980
5.160
289,475
+0.14(+2.79%)
Mar 09, 2007
4.920
5.040
4.910
5.020
222,341
+0.15(+3.08%)
Mar 08, 2007
4.900
4.920
4.850
4.870
65,326
-0.01(-0.20%)
Mar 07, 2007
4.830
5.040
4.830
4.880
71,999
-0.05(-1.01%)
Mar 06, 2007
4.810
4.930
4.810
4.930
148,992
+0.12(+2.49%)
Mar 05, 2007
4.810
4.960
4.720
4.810
243,024
+0.04(+0.84%)
Mar 02, 2007
4.680
4.770
4.630
4.770
155,288
+0.05(+1.06%)
Mar 01, 2007
4.750
4.850
4.550
4.720
577,647
-0.19(-3.87%)
Feb 28, 2007
4.910
5.000
4.710
4.910
327,923
-0.01(-0.20%)
Feb 27, 2007
5.180
5.200
4.820
4.920
361,003
-0.31(-5.93%)
Feb 26, 2007
5.160
5.240
5.150
5.230
96,641
+0.05(+0.97%)
Feb 23, 2007
5.170
5.210
5.110
5.180
120,568
+0.05(+0.97%)
Feb 22, 2007
5.310
5.320
5.070
5.130
96,044
-0.20(-3.75%)
Feb 21, 2007
5.350
5.380
5.300
5.330
163,535
-0.01(-0.19%)
Feb 20, 2007
5.320
5.410
5.270
5.340
103,895
+0.04(+0.75%)
Feb 16, 2007
5.330
5.330
5.260
5.300
35,010
-0.01(-0.23%)
Feb 15, 2007
5.090
5.450
5.040
5.312
153,542
+0.19(+3.75%)
Feb 14, 2007
5.030
5.140
5.030
5.120
55,198
+0.07(+1.39%)
Feb 13, 2007
4.940
5.060
4.860
5.050
231,619
+0.17(+3.48%)
Feb 12, 2007
4.900
4.950
4.850
4.880
72,025
-0.06(-1.21%)
Feb 09, 2007
5.000
5.080
4.860
4.940
64,124
-0.06(-1.20%)
Feb 08, 2007
5.040
5.050
4.790
5.000
169,447
-0.02(-0.40%)
Feb 07, 2007
5.000
5.020
4.980
5.020
55,459
+0.02(+0.40%)
Feb 06, 2007
5.060
5.060
4.970
5.000
91,212
-0.02(-0.40%)
Feb 05, 2007
4.720
5.190
4.720
5.020
82,662
+0.14(+2.87%)
Feb 02, 2007
4.806
4.910
4.800
4.880
100,899
+0.02(+0.41%)
Feb 01, 2007
4.790
4.950
4.760
4.860
96,668
+0.08(+1.67%)
Jan 31, 2007
4.720
4.790
4.700
4.780
46,126
+0.05(+1.06%)
Jan 30, 2007
4.790
4.790
4.700
4.730
28,487
-0.04(-0.84%)
Jan 29, 2007
4.690
4.770
4.690
4.770
38,966
+0.04(+0.85%)
Jan 26, 2007
4.700
4.730
4.700
4.730
17,625
-0.01(-0.21%)
Jan 25, 2007
4.690
4.790
4.670
4.740
172,984
+0.03(+0.64%)
Jan 24, 2007
4.720
4.730
4.670
4.710
63,853
-0.01(-0.21%)
Jan 23, 2007
4.630
4.730
4.630
4.720
76,971
+0.06(+1.29%)
Jan 22, 2007
4.670
4.740
4.620
4.660
85,063
-0.04(-0.85%)
Jan 19, 2007
4.400
4.720
4.266
4.700
159,021
+0.27(+6.09%)
Jan 18, 2007
4.720
4.720
4.350
4.430
149,110
-0.29(-6.14%)
Jan 17, 2007
4.830
4.910
4.700
4.720
163,257
-0.15(-3.08%)
Jan 16, 2007
4.840
4.920
4.760
4.870
65,933
+0.03(+0.62%)
Jan 12, 2007
4.680
4.840
4.660
4.840
94,213
+0.16(+3.42%)
Jan 11, 2007
4.510
4.740
4.510
4.680
55,331
+0.16(+3.54%)
Jan 10, 2007
4.410
4.550
4.160
4.520
211,718
+0.00(+0.00%)
Jan 09, 2007
4.600
4.600
4.470
4.520
131,342
-0.09(-1.95%)
Jan 08, 2007
4.550
4.640
4.550
4.610
103,738
+0.03(+0.66%)
Jan 05, 2007
4.670
4.730
4.580
4.580
93,179
-0.10(-2.14%)
Jan 04, 2007
4.680
4.720
4.660
4.680
165,088
-0.03(-0.64%)
Jan 03, 2007
4.710
4.850
4.650
4.710
151,394
-0.01(-0.21%)
Dec 29, 2006
4.750
4.850
4.720
4.720
58,894
+0.00(+0.00%)
Dec 28, 2006
4.650
4.770
4.640
4.720
63,470
+0.03(+0.64%)
Dec 27, 2006
4.540
4.760
4.540
4.690
100,552
+0.12(+2.63%)
Dec 26, 2006
4.620
4.700
4.460
4.570
107,039
-0.08(-1.72%)
Dec 22, 2006
4.650
4.700
4.600
4.650
54,287
-0.02(-0.43%)
Dec 21, 2006
4.810
4.900
4.660
4.670
52,419
-0.14(-2.91%)
Dec 20, 2006
4.820
4.850
4.740
4.810
116,653
+0.07(+1.48%)
Dec 19, 2006
4.660
4.850
4.660
4.740
132,743
+0.02(+0.42%)
Dec 18, 2006
4.600
4.830
4.560
4.720
306,385
+0.09(+1.94%)
Dec 15, 2006
4.900
5.090
4.610
4.630
1,617,612
-0.36(-7.21%)
Dec 14, 2006
4.880
5.050
4.810
4.990
129,760
+0.09(+1.84%)
Dec 13, 2006
4.950
5.010
4.820
4.900
81,143
-0.09(-1.80%)
Dec 12, 2006
5.100
5.100
4.890
4.990
108,017
-0.09(-1.77%)
Dec 11, 2006
4.950
5.100
4.900
5.080
89,642
+0.09(+1.80%)
Dec 08, 2006
5.050
5.090
4.930
4.990
164,101
-0.10(-1.96%)
Dec 07, 2006
5.170
5.170
5.040
5.090
68,332
-0.09(-1.74%)
Dec 06, 2006
5.130
5.190
5.010
5.180
56,668
+0.07(+1.37%)
Dec 05, 2006
5.140
5.170
5.030
5.110
140,467
-0.04(-0.78%)
Dec 04, 2006
4.980
5.280
4.980
5.150
122,832
+0.10(+1.98%)
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.