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
Exact Sciences Cor
(NQ:
EXAS
)
41.88
-0.87 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.310
4.400
4.150
4.290
231,886
+0.02(+0.47%)
Nov 29, 2007
4.080
4.320
4.080
4.270
113,994
+0.01(+0.23%)
Nov 28, 2007
4.350
4.460
4.190
4.260
193,773
-0.08(-1.93%)
Nov 27, 2007
4.440
4.510
4.320
4.344
42,875
-0.13(-2.82%)
Nov 26, 2007
4.410
4.470
4.200
4.470
133,417
+0.09(+2.05%)
Nov 23, 2007
4.500
4.540
4.250
4.380
27,942
-0.15(-3.31%)
Nov 21, 2007
4.500
4.620
4.340
4.530
101,518
-0.03(-0.66%)
Nov 20, 2007
4.770
4.770
4.380
4.560
274,952
-0.21(-4.40%)
Nov 19, 2007
5.050
5.210
4.590
4.770
215,323
-0.26(-5.17%)
Nov 16, 2007
5.260
5.260
4.800
5.030
295,858
+0.26(+5.45%)
Nov 15, 2007
4.840
4.990
4.710
4.770
86,485
-0.10(-2.05%)
Nov 14, 2007
4.710
5.060
4.680
4.870
132,813
-0.03(-0.61%)
Nov 13, 2007
5.020
5.240
4.700
4.900
240,933
-0.18(-3.54%)
Nov 12, 2007
5.010
5.760
4.910
5.080
515,925
-0.28(-5.22%)
Nov 09, 2007
4.680
5.360
4.580
5.360
569,476
+0.68(+14.53%)
Nov 08, 2007
4.350
4.750
4.350
4.680
444,668
+0.31(+7.10%)
Nov 07, 2007
4.100
4.380
4.090
4.370
180,513
+0.23(+5.56%)
Nov 06, 2007
4.220
4.320
4.140
4.140
141,641
-0.01(-0.24%)
Nov 05, 2007
4.230
4.440
4.140
4.150
144,401
-0.19(-4.38%)
Nov 02, 2007
4.060
4.530
4.040
4.340
181,425
-0.05(-1.14%)
Nov 01, 2007
4.310
4.600
4.050
4.390
166,719
+0.10(+2.33%)
Oct 31, 2007
4.550
4.610
4.290
4.290
134,629
-0.21(-4.67%)
Oct 30, 2007
4.500
4.600
4.450
4.500
106,894
+0.04(+0.90%)
Oct 29, 2007
4.400
4.760
4.290
4.460
162,546
+0.03(+0.68%)
Oct 26, 2007
4.300
4.490
4.090
4.430
125,086
+0.11(+2.55%)
Oct 25, 2007
4.230
4.420
4.230
4.320
89,162
+0.00(+0.00%)
Oct 24, 2007
3.970
4.390
3.960
4.320
360,800
+0.35(+8.82%)
Oct 23, 2007
3.750
4.000
3.750
3.970
359,033
-0.08(-1.98%)
Oct 22, 2007
4.670
4.670
4.030
4.050
369,700
-0.39(-8.78%)
Oct 19, 2007
4.700
4.750
4.330
4.440
265,869
-0.26(-5.53%)
Oct 18, 2007
4.600
4.719
4.300
4.700
454,176
-0.02(-0.42%)
Oct 17, 2007
3.560
4.950
3.540
4.720
3,171,621
-1.30(-21.59%)
Oct 16, 2007
5.640
6.170
5.580
6.020
839,821
+0.51(+9.26%)
Oct 15, 2007
4.980
5.590
4.750
5.510
511,129
+0.67(+13.84%)
Oct 12, 2007
4.770
5.000
4.710
4.840
245,231
+0.20(+4.31%)
Oct 11, 2007
4.600
4.950
4.450
4.640
373,298
+0.22(+4.98%)
Oct 10, 2007
4.600
4.610
4.390
4.420
217,935
-0.16(-3.49%)
Oct 09, 2007
4.690
5.170
4.416
4.580
748,660
+0.02(+0.44%)
Oct 08, 2007
3.740
4.750
3.740
4.560
825,370
+0.83(+22.25%)
Oct 05, 2007
3.550
3.780
3.490
3.730
492,755
+0.34(+10.03%)
Oct 04, 2007
3.420
3.550
3.330
3.390
110,890
+0.00(+0.00%)
Oct 03, 2007
3.380
3.500
3.330
3.390
81,848
+0.04(+1.19%)
Oct 02, 2007
3.420
3.480
3.290
3.350
148,439
-0.04(-1.18%)
Oct 01, 2007
3.360
3.470
3.320
3.390
62,549
+0.00(+0.00%)
Sep 28, 2007
3.420
3.570
3.330
3.390
41,234
-0.02(-0.59%)
Sep 27, 2007
3.600
3.600
3.350
3.410
208,277
-0.08(-2.23%)
Sep 26, 2007
3.520
3.550
3.370
3.488
261,153
+0.01(+0.23%)
Sep 25, 2007
3.500
3.650
3.420
3.480
281,390
+0.07(+2.05%)
Sep 24, 2007
3.350
3.500
3.340
3.410
160,971
+0.06(+1.79%)
Sep 21, 2007
3.210
3.370
3.210
3.350
123,310
+0.12(+3.71%)
Sep 20, 2007
3.000
3.890
3.000
3.230
519,654
+0.22(+7.32%)
Sep 19, 2007
2.970
3.019
2.940
3.010
153,931
+0.03(+1.00%)
Sep 18, 2007
2.900
3.010
2.810
2.980
37,534
-0.02(-0.67%)
Sep 17, 2007
2.990
3.017
2.956
3.000
32,130
-0.01(-0.33%)
Sep 14, 2007
2.810
3.010
2.810
3.010
12,191
+0.09(+3.08%)
Sep 13, 2007
2.840
2.930
2.760
2.920
25,282
+0.06(+2.10%)
Sep 12, 2007
3.110
3.140
2.850
2.860
114,067
-0.25(-8.04%)
Sep 11, 2007
2.950
3.110
2.930
3.110
68,284
+0.20(+6.87%)
Sep 10, 2007
3.000
3.000
2.860
2.910
45,445
-0.04(-1.36%)
Sep 07, 2007
2.920
2.990
2.840
2.950
126,201
+0.04(+1.37%)
Sep 06, 2007
2.965
2.965
2.880
2.910
30,125
-0.02(-0.68%)
Sep 05, 2007
2.880
2.930
2.870
2.930
15,538
+0.03(+1.03%)
Sep 04, 2007
2.900
2.920
2.850
2.900
38,592
+0.03(+1.05%)
Aug 31, 2007
2.730
2.960
2.710
2.870
58,090
+0.17(+6.30%)
Aug 30, 2007
2.740
2.800
2.620
2.700
52,197
-0.02(-0.74%)
Aug 29, 2007
2.770
2.770
2.700
2.720
40,353
-0.02(-0.73%)
Aug 28, 2007
2.780
2.780
2.720
2.740
16,599
-0.01(-0.36%)
Aug 27, 2007
2.780
2.840
2.750
2.750
58,626
-0.06(-2.14%)
Aug 24, 2007
2.800
2.818
2.750
2.810
38,509
-0.02(-0.53%)
Aug 23, 2007
2.860
2.890
2.800
2.825
24,877
-0.06(-2.25%)
Aug 22, 2007
2.850
2.920
2.840
2.890
11,939
+0.04(+1.40%)
Aug 21, 2007
2.840
2.900
2.800
2.850
20,117
-0.04(-1.38%)
Aug 20, 2007
2.850
2.950
2.800
2.890
50,871
+0.02(+0.70%)
Aug 17, 2007
2.970
2.970
2.840
2.870
45,506
-0.03(-1.03%)
Aug 16, 2007
3.000
3.000
2.870
2.900
25,434
-0.07(-2.36%)
Aug 15, 2007
2.930
2.970
2.845
2.970
17,220
+0.06(+2.13%)
Aug 14, 2007
2.893
2.950
2.860
2.908
9,600
+0.03(+0.97%)
Aug 13, 2007
3.000
3.010
2.790
2.880
87,049
-0.12(-4.00%)
Aug 10, 2007
3.010
3.030
2.910
3.000
43,400
+0.01(+0.33%)
Aug 09, 2007
3.000
3.020
2.950
2.990
39,610
-0.04(-1.32%)
Aug 08, 2007
2.990
3.060
2.980
3.030
64,300
+0.05(+1.68%)
Aug 07, 2007
3.030
3.070
2.910
2.980
41,535
-0.02(-0.67%)
Aug 06, 2007
2.990
3.020
2.840
3.000
87,917
+0.01(+0.33%)
Aug 03, 2007
3.000
3.240
2.840
2.990
165,239
-0.05(-1.64%)
Aug 02, 2007
2.770
3.040
2.620
3.040
220,827
+0.30(+10.95%)
Aug 01, 2007
2.800
2.870
2.710
2.740
59,101
-0.09(-3.18%)
Jul 31, 2007
2.800
2.990
2.800
2.830
94,221
+0.01(+0.35%)
Jul 30, 2007
2.810
2.900
2.800
2.820
32,166
+0.01(+0.36%)
Jul 27, 2007
2.890
2.900
2.800
2.810
70,505
-0.13(-4.42%)
Jul 26, 2007
2.930
2.940
2.819
2.940
60,143
+0.04(+1.38%)
Jul 25, 2007
2.950
2.950
2.850
2.900
73,402
-0.02(-0.82%)
Jul 24, 2007
3.070
3.070
2.880
2.924
104,568
-0.16(-5.06%)
Jul 23, 2007
3.170
3.190
3.070
3.080
149,503
-0.01(-0.26%)
Jul 20, 2007
2.750
3.200
2.740
3.088
254,260
+0.30(+10.68%)
Jul 19, 2007
2.770
2.810
2.760
2.790
36,349
-0.01(-0.36%)
Jul 18, 2007
2.610
2.804
2.610
2.800
53,618
+0.17(+6.46%)
Jul 17, 2007
2.750
2.760
2.630
2.630
28,800
-0.13(-4.71%)
Jul 16, 2007
2.750
2.810
2.670
2.760
31,154
+0.01(+0.36%)
Jul 13, 2007
2.750
2.810
2.700
2.750
55,344
-0.01(-0.36%)
Jul 12, 2007
2.830
2.870
2.740
2.760
49,246
-0.09(-3.16%)
Jul 11, 2007
3.000
3.000
2.700
2.850
127,838
-0.11(-3.72%)
Jul 10, 2007
2.920
2.990
2.850
2.960
36,414
+0.05(+1.72%)
Jul 09, 2007
2.980
2.980
2.860
2.910
41,985
+0.01(+0.34%)
Jul 06, 2007
2.860
2.950
2.830
2.900
56,775
+0.01(+0.35%)
Jul 05, 2007
2.900
2.970
2.890
2.890
100,709
+0.00(+0.00%)
Jul 03, 2007
2.950
2.950
2.890
2.890
18,230
-0.05(-1.70%)
Jul 02, 2007
2.880
2.950
2.880
2.940
22,808
+0.05(+1.73%)
Jun 29, 2007
2.950
2.950
2.850
2.890
45,908
+0.02(+0.56%)
Jun 28, 2007
2.900
2.920
2.806
2.874
20,505
+0.02(+0.84%)
Jun 27, 2007
2.920
2.920
2.810
2.850
34,250
-0.08(-2.73%)
Jun 26, 2007
2.820
2.950
2.815
2.930
47,391
+0.10(+3.53%)
Jun 25, 2007
2.900
2.900
2.800
2.830
30,574
-0.06(-2.08%)
Jun 22, 2007
2.900
2.920
2.870
2.890
16,049
-0.03(-1.03%)
Jun 21, 2007
2.940
2.950
2.920
2.920
33,084
+0.03(+1.04%)
Jun 20, 2007
3.020
3.030
2.861
2.890
125,100
-0.11(-3.67%)
Jun 19, 2007
3.010
3.110
3.000
3.000
47,700
-0.06(-1.96%)
Jun 18, 2007
3.100
3.110
3.000
3.060
38,600
-0.03(-0.97%)
Jun 15, 2007
3.100
3.120
3.030
3.090
87,000
+0.02(+0.65%)
Jun 14, 2007
3.030
3.090
3.020
3.070
69,400
+0.02(+0.66%)
Jun 13, 2007
3.100
3.100
2.970
3.050
106,500
-0.01(-0.33%)
Jun 12, 2007
3.130
3.130
3.010
3.060
92,800
+0.01(+0.33%)
Jun 11, 2007
2.920
3.110
2.840
3.050
140,762
+0.10(+3.39%)
Jun 08, 2007
2.700
2.960
2.700
2.950
130,843
-0.09(-2.96%)
Jun 07, 2007
3.050
3.080
3.000
3.040
142,590
+0.04(+1.33%)
Jun 06, 2007
2.950
3.000
2.910
3.000
28,220
+0.01(+0.33%)
Jun 05, 2007
3.070
3.130
2.900
2.990
82,369
-0.01(-0.33%)
Jun 04, 2007
2.990
3.130
2.980
3.000
171,829
+0.03(+1.01%)
Jun 01, 2007
2.970
3.020
2.930
2.970
25,045
-0.02(-0.67%)
May 31, 2007
2.810
3.160
2.790
2.990
240,291
+0.25(+9.12%)
May 30, 2007
2.950
3.000
2.580
2.740
230,087
-0.25(-8.36%)
May 29, 2007
2.950
3.000
2.950
2.990
27,943
+0.03(+1.01%)
May 25, 2007
3.000
3.000
2.950
2.960
52,484
-0.02(-0.67%)
May 24, 2007
2.980
3.020
2.950
2.980
44,319
-0.02(-0.67%)
May 23, 2007
3.000
3.020
2.948
3.000
36,772
+0.01(+0.33%)
May 22, 2007
3.000
3.084
2.950
2.990
58,149
-0.01(-0.33%)
May 21, 2007
2.990
3.090
2.970
3.000
65,366
+0.03(+1.04%)
May 18, 2007
3.010
3.030
2.900
2.969
38,321
-0.06(-2.01%)
May 17, 2007
2.950
3.080
2.888
3.030
32,729
+0.11(+3.77%)
May 16, 2007
3.050
3.090
2.800
2.920
173,462
-0.16(-5.19%)
May 15, 2007
3.000
3.150
2.938
3.080
114,705
+0.06(+1.99%)
May 14, 2007
3.100
3.100
2.980
3.020
129,260
-0.02(-0.66%)
May 11, 2007
3.020
3.100
2.970
3.040
63,910
+0.05(+1.67%)
May 10, 2007
3.000
3.040
2.970
2.990
35,352
+0.01(+0.34%)
May 09, 2007
3.075
3.140
2.970
2.980
82,618
-0.09(-2.93%)
May 08, 2007
3.100
3.100
2.980
3.070
59,983
-0.02(-0.65%)
May 07, 2007
3.100
3.100
3.000
3.090
107,934
+0.03(+0.98%)
May 04, 2007
3.200
3.200
3.030
3.060
124,423
-0.05(-1.61%)
May 03, 2007
3.280
3.320
3.040
3.110
176,981
-0.11(-3.30%)
May 02, 2007
3.350
3.410
3.180
3.216
394,014
+0.11(+3.41%)
May 01, 2007
3.260
3.260
3.070
3.110
139,444
-0.09(-2.81%)
Apr 30, 2007
3.210
3.480
3.170
3.200
366,332
+0.07(+2.24%)
Apr 27, 2007
2.850
3.150
2.820
3.130
267,096
+0.24(+8.30%)
Apr 26, 2007
2.900
2.920
2.810
2.890
116,771
-0.03(-1.03%)
Apr 25, 2007
2.590
2.954
2.540
2.920
209,156
+0.36(+14.06%)
Apr 24, 2007
2.470
2.560
2.400
2.560
95,728
+0.16(+6.67%)
Apr 23, 2007
2.360
2.440
2.330
2.400
32,691
-0.02(-0.83%)
Apr 20, 2007
2.400
2.420
2.330
2.420
44,342
+0.00(+0.00%)
Apr 19, 2007
2.410
2.470
2.380
2.420
15,834
+0.04(+1.68%)
Apr 18, 2007
2.370
2.490
2.350
2.380
39,205
+0.00(+0.00%)
Apr 17, 2007
2.390
2.500
2.380
2.380
26,286
-0.07(-2.86%)
Apr 16, 2007
2.520
2.550
2.450
2.450
17,977
-0.04(-1.61%)
Apr 13, 2007
2.450
2.500
2.450
2.490
25,200
+0.03(+1.22%)
Apr 12, 2007
2.490
2.490
2.430
2.460
30,576
-0.04(-1.60%)
Apr 11, 2007
2.531
2.580
2.340
2.500
47,058
-0.05(-1.96%)
Apr 10, 2007
2.520
2.600
2.490
2.550
57,203
+0.05(+2.00%)
Apr 09, 2007
2.570
2.680
2.440
2.500
85,812
-0.04(-1.57%)
Apr 05, 2007
2.540
2.670
2.480
2.540
21,105
-0.02(-0.78%)
Apr 04, 2007
2.520
2.650
2.520
2.560
56,403
+0.04(+1.59%)
Apr 03, 2007
2.550
2.790
2.480
2.520
29,897
-0.05(-1.95%)
Apr 02, 2007
2.660
2.660
2.560
2.570
27,344
-0.11(-4.10%)
Mar 30, 2007
2.640
2.720
2.500
2.680
29,039
+0.06(+2.29%)
Mar 29, 2007
2.580
2.620
2.580
2.620
15,443
+0.02(+0.77%)
Mar 28, 2007
2.680
2.690
2.580
2.600
47,778
-0.10(-3.70%)
Mar 27, 2007
2.760
2.800
2.680
2.700
28,372
-0.06(-2.17%)
Mar 26, 2007
2.720
2.830
2.630
2.760
70,191
+0.02(+0.73%)
Mar 23, 2007
2.720
2.770
2.700
2.740
34,015
+0.00(+0.00%)
Mar 22, 2007
2.810
2.820
2.700
2.740
25,639
-0.06(-2.14%)
Mar 21, 2007
2.780
2.890
2.710
2.800
41,745
+0.00(+0.00%)
Mar 20, 2007
2.710
2.870
2.670
2.800
43,867
+0.01(+0.36%)
Mar 19, 2007
2.740
2.990
2.610
2.790
125,703
+0.08(+2.95%)
Mar 16, 2007
2.600
2.740
2.530
2.710
25,680
+0.13(+5.04%)
Mar 15, 2007
2.470
2.630
2.460
2.580
54,915
+0.14(+5.74%)
Mar 14, 2007
2.490
2.490
2.405
2.440
56,184
-0.01(-0.41%)
Mar 13, 2007
2.500
2.520
2.440
2.450
17,400
-0.05(-2.00%)
Mar 12, 2007
2.590
2.680
2.490
2.500
51,099
-0.04(-1.57%)
Mar 09, 2007
2.670
2.720
2.510
2.540
27,590
-0.10(-3.79%)
Mar 08, 2007
2.530
2.660
2.530
2.640
34,008
+0.14(+5.60%)
Mar 07, 2007
2.450
2.570
2.400
2.500
77,152
+0.02(+0.81%)
Mar 06, 2007
2.360
2.490
2.360
2.480
13,225
+0.15(+6.44%)
Mar 05, 2007
2.400
2.480
2.310
2.330
27,749
-0.10(-4.12%)
Mar 02, 2007
2.550
2.610
2.320
2.430
50,553
-0.15(-5.81%)
Mar 01, 2007
2.630
2.650
2.570
2.580
147,991
-0.13(-4.80%)
Feb 28, 2007
2.700
2.750
2.610
2.710
106,213
+0.00(+0.00%)
Feb 27, 2007
2.745
2.745
2.650
2.710
32,506
-0.04(-1.45%)
Feb 26, 2007
2.710
2.800
2.710
2.750
33,629
+0.02(+0.73%)
Feb 23, 2007
2.700
2.730
2.638
2.730
26,935
+0.02(+0.74%)
Feb 22, 2007
2.750
2.760
2.700
2.710
32,939
-0.06(-2.17%)
Feb 21, 2007
2.770
2.800
2.730
2.770
43,553
+0.03(+1.09%)
Feb 20, 2007
2.630
2.770
2.630
2.740
19,358
+0.08(+3.01%)
Feb 16, 2007
2.700
2.720
2.620
2.660
21,018
-0.11(-3.97%)
Feb 15, 2007
2.750
2.800
2.720
2.770
41,197
+0.04(+1.47%)
Feb 14, 2007
2.760
2.790
2.710
2.730
24,152
-0.05(-1.80%)
Feb 13, 2007
2.800
2.826
2.740
2.780
10,493
-0.01(-0.36%)
Feb 12, 2007
2.790
2.860
2.780
2.790
20,106
+0.01(+0.36%)
Feb 09, 2007
2.760
2.800
2.756
2.780
30,778
+0.00(+0.00%)
Feb 08, 2007
2.810
2.830
2.780
2.780
72,874
-0.03(-1.07%)
Feb 07, 2007
2.850
2.950
2.805
2.810
54,962
-0.07(-2.43%)
Feb 06, 2007
2.910
2.920
2.860
2.880
28,322
-0.01(-0.35%)
Feb 05, 2007
2.850
2.920
2.730
2.890
35,798
+0.06(+2.12%)
Feb 02, 2007
2.840
2.890
2.810
2.830
39,066
-0.03(-1.05%)
Feb 01, 2007
2.840
2.860
2.750
2.860
27,375
+0.05(+1.78%)
Jan 31, 2007
2.670
2.851
2.670
2.810
39,909
+0.11(+4.08%)
Jan 30, 2007
2.740
2.780
2.630
2.700
111,566
-0.05(-1.70%)
Jan 29, 2007
2.730
2.803
2.730
2.747
23,952
+0.02(+0.61%)
Jan 26, 2007
2.830
2.860
2.710
2.730
73,563
-0.13(-4.55%)
Jan 25, 2007
2.830
2.880
2.810
2.860
58,161
+0.03(+1.06%)
Jan 24, 2007
2.810
2.880
2.690
2.830
35,292
+0.00(+0.00%)
Jan 23, 2007
2.850
2.890
2.470
2.830
88,485
-0.07(-2.41%)
Jan 22, 2007
2.860
2.920
2.820
2.900
53,119
+0.04(+1.40%)
Jan 19, 2007
3.080
3.090
2.680
2.860
137,741
-0.25(-8.04%)
Jan 18, 2007
3.210
3.210
3.000
3.110
128,159
-0.07(-2.20%)
Jan 17, 2007
3.170
3.200
3.120
3.180
97,079
+0.03(+0.95%)
Jan 16, 2007
3.100
3.180
3.090
3.150
99,065
+0.01(+0.32%)
Jan 12, 2007
3.020
3.170
3.020
3.140
135,359
+0.08(+2.61%)
Jan 11, 2007
2.910
3.100
2.860
3.060
233,490
+0.12(+4.08%)
Jan 10, 2007
2.870
2.960
2.750
2.940
59,855
+0.04(+1.38%)
Jan 09, 2007
2.900
2.990
2.880
2.900
151,100
+0.01(+0.35%)
Jan 08, 2007
2.610
2.910
2.610
2.890
69,653
+0.25(+9.47%)
Jan 05, 2007
2.700
2.700
2.630
2.640
57,765
-0.04(-1.49%)
Jan 04, 2007
2.690
2.730
2.584
2.680
86,679
-0.04(-1.47%)
Jan 03, 2007
2.850
2.900
2.530
2.720
175,500
-0.11(-3.89%)
Dec 29, 2006
2.650
2.950
2.650
2.830
233,220
+0.14(+5.20%)
Dec 28, 2006
2.610
2.850
2.550
2.690
165,438
-0.11(-3.93%)
Dec 27, 2006
2.970
2.970
2.760
2.800
174,385
-0.20(-6.67%)
Dec 26, 2006
2.890
3.040
2.500
3.000
329,099
+0.08(+2.90%)
Dec 22, 2006
2.310
2.990
2.240
2.915
426,749
+0.58(+24.59%)
Dec 21, 2006
2.160
2.370
2.119
2.340
191,312
+0.19(+8.84%)
Dec 20, 2006
2.160
2.200
2.150
2.150
90,135
-0.02(-0.92%)
Dec 19, 2006
2.160
2.240
2.150
2.170
219,247
-0.02(-0.91%)
Dec 18, 2006
2.220
2.250
2.160
2.190
183,686
+0.03(+1.39%)
Dec 15, 2006
2.070
2.170
2.070
2.160
109,513
+0.06(+2.86%)
Dec 14, 2006
2.200
2.200
2.070
2.100
147,611
-0.09(-4.11%)
Dec 13, 2006
2.250
2.450
1.980
2.190
520,001
+0.25(+12.89%)
Dec 12, 2006
1.930
1.960
1.910
1.940
80,531
-0.01(-0.51%)
Dec 11, 2006
1.984
1.984
1.930
1.950
48,988
-0.03(-1.52%)
Dec 08, 2006
1.940
2.060
1.940
1.980
50,537
+0.03(+1.54%)
Dec 07, 2006
2.000
2.050
1.940
1.950
78,492
-0.08(-3.94%)
Dec 06, 2006
2.050
2.060
2.030
2.030
31,329
-0.02(-0.98%)
Dec 05, 2006
2.070
2.080
2.030
2.050
20,607
+0.00(+0.00%)
Dec 04, 2006
2.110
2.150
1.990
2.050
196,506
-0.08(-3.76%)
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.