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
Taitron Components
(NQ:
TAIT
)
2.970
+0.040 (+1.35%)
Streaming Delayed Price
Updated: 3:28 PM EDT, May 22, 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 28, 2008
0.5306
0.5306
0.5306
0.5306
0
+0.00(+0.00%)
Nov 26, 2008
0.3376
0.5306
0.3376
0.5306
1,633
+0.13(+31.34%)
Nov 25, 2008
0.3979
0.4160
0.3075
0.4040
11,747
-0.01(-2.90%)
Nov 20, 2008
0.4522
0.4160
0.4160
0.4160
4,975
-0.02(-4.17%)
Nov 19, 2008
0.4341
0.4341
0.4341
0.4341
0
+0.00(+0.00%)
Nov 18, 2008
0.4522
0.4522
0.4341
0.4341
28,527
-0.01(-1.38%)
Nov 17, 2008
0.4402
0.4402
0.4402
0.4402
414
+0.01(+2.83%)
Nov 14, 2008
0.4281
0.4281
0.4281
0.4281
414
+0.00(+0.00%)
Nov 13, 2008
0.4341
0.4341
0.4281
0.4281
1,902
+0.00(+0.00%)
Nov 12, 2008
0.4341
0.4342
0.4281
0.4281
3,648
-0.02(-5.33%)
Nov 11, 2008
0.4522
0.4523
0.4341
0.4522
4,643
+0.00(+0.00%)
Nov 10, 2008
0.4703
0.4703
0.4522
0.4522
331
+0.00(+0.00%)
Nov 06, 2008
0.4582
0.4522
0.4522
0.4522
2,321
-0.01(-1.33%)
Nov 03, 2008
0.5426
0.4583
0.4583
0.4583
2,156
-0.04(-8.42%)
Oct 31, 2008
0.4643
0.5004
0.4643
0.5004
2,104
-0.03(-5.68%)
Oct 30, 2008
0.5065
0.5306
0.5065
0.5306
4,808
+0.10(+23.94%)
Oct 29, 2008
0.4281
0.4281
0.4281
0.4281
0
+0.00(+0.00%)
Oct 28, 2008
0.4341
0.4341
0.4281
0.4281
2,973
+0.01(+1.43%)
Oct 27, 2008
0.4221
0.4221
0.4221
0.4221
9,951
-0.11(-21.39%)
Oct 24, 2008
0.4221
0.5369
0.4221
0.5369
3,980
+0.05(+11.31%)
Oct 23, 2008
0.5065
0.5065
0.4221
0.4823
9,370
-0.02(-4.76%)
Oct 22, 2008
0.5065
0.5065
0.5065
0.5065
414
+0.00(+0.00%)
Oct 21, 2008
0.5065
0.5065
0.5065
0.5065
663
+0.01(+1.82%)
Oct 17, 2008
0.5004
0.4974
0.4974
0.4974
0
+0.00(+0.00%)
Oct 16, 2008
0.4974
0.4975
0.4823
0.4974
10,624
-0.03(-6.12%)
Oct 15, 2008
0.4974
0.5909
0.4522
0.5299
19,405
+0.03(+5.25%)
Oct 14, 2008
0.5125
0.5969
0.4673
0.5035
17,132
+0.08(+19.29%)
Oct 13, 2008
0.4221
0.4221
0.4221
0.4221
2,073
+0.04(+9.37%)
Oct 10, 2008
0.4703
0.4703
0.3859
0.3859
8,624
-0.08(-17.95%)
Oct 09, 2008
0.4703
0.4703
0.4703
0.4703
0
+0.00(+0.00%)
Oct 08, 2008
0.4703
0.4703
0.4703
0.4703
2,653
+0.00(+0.39%)
Oct 07, 2008
0.4685
0.4685
0.4685
0.4685
331
-0.00(-0.38%)
Oct 06, 2008
0.5487
0.5487
0.4703
0.4703
10,117
-0.00(-0.01%)
Oct 03, 2008
0.4703
0.4704
0.4704
0.4704
0
+0.00(+0.00%)
Oct 02, 2008
0.4704
0.4704
0.4704
0.4704
497
+0.00(+0.00%)
Oct 01, 2008
0.4704
0.4704
0.4704
0.4704
829
+0.00(+0.01%)
Sep 30, 2008
0.5306
0.5306
0.4703
0.4703
3,496
-0.06(-11.38%)
Sep 29, 2008
0.5788
0.5788
0.5306
0.5307
29,356
-0.07(-11.98%)
Sep 26, 2008
0.6029
0.6029
0.6029
0.6029
331
+0.02(+4.17%)
Sep 25, 2008
0.5788
0.5788
0.5788
0.5788
660
+0.00(+0.00%)
Sep 24, 2008
0.5843
0.5843
0.5788
0.5788
1,658
+0.00(+0.00%)
Sep 23, 2008
0.5788
0.5788
0.5788
0.5788
0
+0.00(+0.00%)
Sep 22, 2008
0.5788
0.5788
0.5788
0.5788
4,899
-0.02(-4.00%)
Sep 19, 2008
0.6029
0.6029
0.5728
0.6029
13,550
+0.03(+5.26%)
Sep 18, 2008
0.5728
0.5728
0.5728
0.5728
0
+0.00(+0.00%)
Sep 17, 2008
0.6029
0.6029
0.5728
0.5728
3,648
-0.02(-4.04%)
Sep 12, 2008
0.5969
0.5969
0.5969
0.5969
17,746
+0.02(+4.21%)
Sep 08, 2008
0.5728
0.5728
0.5728
0.5728
5,970
+0.00(+0.00%)
Sep 05, 2008
0.5728
0.5728
0.5728
0.5728
12,439
+0.00(+0.00%)
Sep 03, 2008
0.5668
0.5728
0.5728
0.5728
1,658
+0.01(+1.06%)
Sep 02, 2008
0.5668
0.5668
0.5668
0.5668
16,534
-0.01(-1.05%)
Aug 26, 2008
0.5728
0.5728
0.5728
0.5728
165
+0.00(+0.00%)
Aug 25, 2008
0.5185
0.5728
0.5185
0.5728
497
+0.03(+5.56%)
Aug 22, 2008
0.5426
0.5426
0.5426
0.5426
995
+0.00(+0.00%)
Aug 21, 2008
0.5426
0.5427
0.5426
0.5426
5,970
-0.01(-0.99%)
Aug 20, 2008
0.5186
0.5481
0.5185
0.5481
6,659
-0.04(-7.24%)
Aug 18, 2008
0.5909
0.5909
0.5909
0.5909
0
+0.06(+11.87%)
Aug 15, 2008
0.5185
0.5282
0.5125
0.5282
5,141
+0.00(+0.69%)
Aug 14, 2008
0.5246
0.5246
0.5246
0.5246
995
-0.02(-3.33%)
Aug 13, 2008
0.5426
0.5426
0.5426
0.5426
331
+0.01(+2.54%)
Aug 12, 2008
0.5292
0.5292
0.5292
0.5292
165
+0.01(+2.06%)
Aug 11, 2008
0.5185
0.5246
0.5185
0.5185
9,951
-0.05(-8.51%)
Aug 08, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Aug 07, 2008
0.5607
0.5668
0.5607
0.5668
5,446
+0.05(+9.81%)
Aug 06, 2008
0.5161
0.5161
0.5161
0.5161
0
+0.00(+0.00%)
Aug 05, 2008
0.5161
0.5161
0.5161
0.5161
165
-0.07(-11.75%)
Aug 04, 2008
0.5848
0.5848
0.5848
0.5848
0
+0.00(+0.00%)
Aug 01, 2008
0.5848
0.5848
0.5848
0.5848
0
+0.00(+0.00%)
Jul 31, 2008
0.5125
0.5848
0.5125
0.5848
1,418
+0.02(+3.19%)
Jul 30, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 29, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 28, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 25, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 24, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 23, 2008
0.5668
0.5668
0.5668
0.5668
827
+0.05(+9.29%)
Jul 22, 2008
0.5185
0.5186
0.5185
0.5186
1,575
-0.04(-7.52%)
Jul 21, 2008
0.5607
0.5607
0.5607
0.5607
497
-0.01(-1.06%)
Jul 18, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 17, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 16, 2008
0.5668
0.5668
0.5668
0.5668
0
+0.00(+0.00%)
Jul 15, 2008
0.5668
0.5668
0.5668
0.5668
331
+0.05(+9.30%)
Jul 14, 2008
0.5848
0.5848
0.5185
0.5185
4,146
-0.07(-11.34%)
Jul 11, 2008
0.5848
0.5848
0.5848
0.5848
0
+0.00(+0.00%)
Jul 10, 2008
0.5848
0.5848
0.5848
0.5848
7,771
+0.10(+19.75%)
Jul 09, 2008
0.5728
0.5728
0.4884
0.4884
48,595
-0.12(-19.80%)
Jul 08, 2008
0.5547
0.6090
0.5547
0.6090
11,294
-0.01(-0.98%)
Jul 07, 2008
0.5668
0.6150
0.5668
0.6150
11,737
+0.04(+6.25%)
Jul 04, 2008
0.5969
0.5969
0.5788
0.5788
4,312
+0.00(+0.00%)
Jul 03, 2008
0.5969
0.5969
0.5788
0.5788
4,312
-0.04(-5.88%)
Jul 02, 2008
0.5909
0.6150
0.5909
0.6150
10,283
+0.01(+2.00%)
Jul 01, 2008
0.6029
0.6029
0.5848
0.6029
12,122
-0.01(-1.96%)
Jun 30, 2008
0.6331
0.6331
0.5848
0.6150
8,541
-0.02(-2.86%)
Jun 27, 2008
0.7115
0.7115
0.5728
0.6331
42,044
-0.11(-15.32%)
Jun 26, 2008
0.7476
0.7476
0.7476
0.7476
165
-0.02(-2.36%)
Jun 25, 2008
0.7657
0.7657
0.7657
0.7657
0
+0.00(+0.00%)
Jun 24, 2008
0.7657
0.7657
0.7476
0.7657
4,146
+0.00(+0.00%)
Jun 23, 2008
0.7657
0.7657
0.7657
0.7657
0
+0.00(+0.00%)
Jun 20, 2008
0.7657
0.7657
0.7657
0.7657
331
-0.07(-7.97%)
Jun 19, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 18, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 17, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 16, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 13, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 12, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 11, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 10, 2008
0.8321
0.8321
0.8321
0.8321
0
+0.00(+0.00%)
Jun 09, 2008
0.8321
0.8321
0.8321
0.8321
4,700
+0.02(+2.22%)
Jun 06, 2008
0.8140
0.8140
0.8140
0.8140
0
+0.00(+0.00%)
Jun 05, 2008
0.8140
0.8321
0.8140
0.8140
3,630
-0.03(-3.57%)
Jun 04, 2008
0.8441
0.8441
0.8441
0.8441
0
+0.00(+0.00%)
Jun 03, 2008
0.8441
0.8441
0.8441
0.8441
0
+0.00(+0.00%)
Jun 02, 2008
0.8441
0.8441
0.8441
0.8441
0
+0.00(+0.00%)
May 30, 2008
0.8441
0.8441
0.8441
0.8441
165
+0.03(+3.70%)
May 29, 2008
0.8140
0.8140
0.8140
0.8140
0
+0.00(+0.00%)
May 28, 2008
0.8140
0.8140
0.8140
0.8140
0
+0.00(+0.00%)
May 27, 2008
0.8200
0.8200
0.8140
0.8140
11,407
-0.06(-6.90%)
May 26, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 23, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 22, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 21, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 20, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 19, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 16, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 15, 2008
0.8743
0.8743
0.8743
0.8743
165
+0.00(+0.00%)
May 14, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
May 13, 2008
0.8743
0.8743
0.8743
0.8743
4,365
-0.04(-3.97%)
May 12, 2008
0.9104
0.9104
0.9104
0.9104
0
+0.00(+0.00%)
May 09, 2008
0.9104
0.9104
0.9104
0.9104
0
+0.00(+0.00%)
May 08, 2008
0.8140
0.9104
0.8140
0.9104
7,426
+0.10(+11.85%)
May 07, 2008
0.8140
0.8140
0.8140
0.8140
0
+0.00(+0.00%)
May 06, 2008
0.8200
0.8200
0.8140
0.8140
1,542
+0.00(+0.00%)
May 05, 2008
0.8140
0.8140
0.8140
0.8140
658
-0.04(-4.26%)
May 02, 2008
0.8501
0.8501
0.8501
0.8501
0
+0.00(+0.00%)
May 01, 2008
0.8501
0.8501
0.8501
0.8501
0
+0.00(+0.00%)
Apr 30, 2008
0.8501
0.8501
0.8441
0.8501
6,664
+0.00(+0.00%)
Apr 29, 2008
0.8501
0.8501
0.8501
0.8501
0
+0.00(+0.00%)
Apr 28, 2008
0.8743
0.9044
0.8501
0.8501
3,779
-0.03(-3.16%)
Apr 25, 2008
0.8779
0.8779
0.8779
0.8779
0
+0.00(+0.00%)
Apr 24, 2008
0.8779
0.8779
0.8779
0.8779
1,658
+0.00(+0.41%)
Apr 23, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
Apr 22, 2008
0.8743
0.8743
0.8743
0.8743
1,160
+0.00(+0.00%)
Apr 21, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
Apr 18, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
Apr 17, 2008
0.9104
0.9104
0.8743
0.8743
2,902
+0.02(+2.84%)
Apr 16, 2008
0.8501
0.8501
0.8501
0.8501
497
-0.06(-6.62%)
Apr 15, 2008
0.9104
0.9104
0.9104
0.9104
0
+0.00(+0.00%)
Apr 14, 2008
0.9104
0.9104
0.9104
0.9104
248
-0.01(-0.66%)
Apr 11, 2008
0.9044
0.9285
0.9044
0.9165
6,184
+0.07(+7.79%)
Apr 10, 2008
0.8502
0.8502
0.8502
0.8502
0
+0.00(+0.00%)
Apr 09, 2008
0.8502
0.8502
0.8502
0.8502
497
-0.08(-8.44%)
Apr 08, 2008
0.9285
0.9285
0.9285
0.9285
1,658
+0.03(+3.36%)
Apr 07, 2008
0.8984
0.8984
0.8984
0.8984
1,160
+0.00(+0.00%)
Apr 04, 2008
0.8984
0.8984
0.8984
0.8984
0
+0.00(+0.00%)
Apr 03, 2008
0.8984
0.8984
0.8984
0.8984
497
+0.04(+4.93%)
Apr 02, 2008
0.8562
0.8562
0.8562
0.8562
0
+0.00(+0.00%)
Apr 01, 2008
0.8984
0.8984
0.8562
0.8562
3,260
-0.00(-0.01%)
Mar 31, 2008
0.9044
0.9044
0.8562
0.8562
1,700
-0.05(-5.33%)
Mar 28, 2008
0.9346
1.097
0.9044
0.9044
8,085
+0.05(+5.63%)
Mar 27, 2008
0.8562
0.8562
0.8562
0.8562
0
+0.00(+0.00%)
Mar 26, 2008
0.8562
0.8562
0.8562
0.8562
0
+0.00(+0.00%)
Mar 25, 2008
0.8562
0.8562
0.8562
0.8562
1,824
+0.01(+0.71%)
Mar 24, 2008
0.8501
0.8501
0.8501
0.8501
0
+0.00(+0.00%)
Mar 21, 2008
0.8501
0.8501
0.8501
0.8501
1,658
+0.00(+0.00%)
Mar 20, 2008
0.8501
0.8501
0.8501
0.8501
1,658
-0.10(-10.19%)
Mar 19, 2008
0.9466
0.9466
0.9466
0.9466
0
+0.00(+0.00%)
Mar 18, 2008
0.8923
0.9466
0.8502
0.9466
2,985
+0.04(+4.67%)
Mar 17, 2008
0.9044
0.9044
0.9044
0.9044
0
+0.00(+0.00%)
Mar 14, 2008
0.9044
0.9044
0.9044
0.9044
0
+0.00(+0.00%)
Mar 13, 2008
0.8743
0.9044
0.8743
0.9044
85,982
+0.06(+7.14%)
Mar 12, 2008
0.8441
0.8441
0.8441
0.8441
165
-0.01(-1.41%)
Mar 11, 2008
0.8441
0.8562
0.8441
0.8562
4,415
-0.02(-2.74%)
Mar 10, 2008
0.8743
0.8803
0.8562
0.8803
3,814
-0.02(-2.67%)
Mar 07, 2008
0.8803
0.9044
0.8803
0.9044
1,990
+0.06(+7.14%)
Mar 06, 2008
0.8743
0.9044
0.8441
0.8441
19,983
-0.03(-3.45%)
Mar 05, 2008
0.8743
0.8743
0.8743
0.8743
0
+0.00(+0.00%)
Mar 04, 2008
0.8743
0.8743
0.8743
0.8743
497
-0.01(-0.68%)
Mar 03, 2008
0.8803
0.8803
0.8803
0.8803
0
+0.00(+0.00%)
Feb 29, 2008
0.8803
0.8803
0.8803
0.8803
0
+0.00(+0.00%)
Feb 28, 2008
0.8803
0.8803
0.8803
0.8803
0
+0.00(+0.00%)
Feb 27, 2008
0.8803
0.8803
0.8803
0.8803
0
+0.00(+0.00%)
Feb 26, 2008
0.8803
0.8803
0.8803
0.8803
0
+0.00(+0.00%)
Feb 25, 2008
0.8803
0.8803
0.8803
0.8803
1,658
-0.02(-2.67%)
Feb 22, 2008
0.9044
0.9044
0.9044
0.9044
0
+0.00(+0.00%)
Feb 21, 2008
0.9044
0.9044
0.9044
0.9044
0
+0.00(+0.00%)
Feb 20, 2008
0.9044
0.9044
0.9044
0.9044
414
+0.03(+3.45%)
Feb 19, 2008
0.8743
0.8743
0.8743
0.8743
174
-0.01(-0.68%)
Feb 18, 2008
0.8803
0.8803
0.8803
0.8803
1,658
+0.00(+0.00%)
Feb 15, 2008
0.8803
0.8803
0.8803
0.8803
1,658
+0.01(+1.39%)
Feb 14, 2008
0.8682
0.8682
0.8682
0.8682
0
+0.00(+0.00%)
Feb 13, 2008
0.8682
0.8682
0.8682
0.8682
0
+0.00(+0.00%)
Feb 12, 2008
0.8682
0.8682
0.8682
0.8682
260
-0.04(-4.00%)
Feb 11, 2008
0.9104
0.9104
0.8863
0.9044
19,240
-0.01(-0.66%)
Feb 08, 2008
0.9587
1.115
0.9104
0.9104
15,797
+0.05(+5.59%)
Feb 07, 2008
0.8622
0.8622
0.8622
0.8622
0
+0.00(+0.00%)
Feb 06, 2008
0.8622
0.8622
0.8622
0.8622
0
+0.00(+0.00%)
Feb 05, 2008
0.8622
0.8622
0.8622
0.8622
0
+0.00(+0.00%)
Feb 04, 2008
0.8863
0.9165
0.8622
0.8622
827
-0.00(-0.01%)
Feb 01, 2008
0.8623
0.8623
0.8623
0.8623
331
-0.02(-2.71%)
Jan 31, 2008
0.8627
0.8863
0.8627
0.8863
2,073
+0.08(+10.53%)
Jan 30, 2008
0.8019
0.8019
0.8019
0.8019
0
+0.00(+0.00%)
Jan 29, 2008
0.8019
0.8019
0.8019
0.8019
0
+0.00(+0.00%)
Jan 28, 2008
0.9044
0.9104
0.8019
0.8019
45,943
-0.10(-11.33%)
Jan 25, 2008
0.9044
0.9044
0.9044
0.9044
0
+0.00(+0.00%)
Jan 24, 2008
0.9104
0.9104
0.9044
0.9044
1,575
+0.00(+0.00%)
Jan 23, 2008
0.9346
0.9346
0.9044
0.9044
5,224
-0.03(-3.23%)
Jan 22, 2008
0.9587
0.9587
0.9346
0.9346
2,487
-0.04(-3.73%)
Jan 21, 2008
0.9707
0.9707
0.9707
0.9707
0
+0.00(+0.00%)
Jan 18, 2008
0.9707
0.9707
0.9707
0.9707
0
+0.00(+0.00%)
Jan 17, 2008
0.9948
0.9948
0.9707
0.9707
3,068
+0.00(+0.00%)
Jan 16, 2008
0.9888
0.9888
0.9707
0.9707
3,317
-0.11(-10.56%)
Jan 15, 2008
1.085
1.085
1.085
1.085
1,990
-0.02(-2.17%)
Jan 14, 2008
1.109
1.109
1.109
1.109
497
+0.14(+14.27%)
Jan 11, 2008
0.9708
0.9708
0.9708
0.9708
165
-0.14(-12.49%)
Jan 10, 2008
1.109
1.109
1.109
1.109
507
-0.00(-0.01%)
Jan 09, 2008
1.109
1.109
1.109
1.109
0
+0.00(+0.00%)
Jan 08, 2008
1.109
1.109
1.109
1.109
2,171
+0.11(+11.51%)
Jan 07, 2008
0.9948
0.9948
0.9948
0.9948
298
-0.12(-10.81%)
Jan 04, 2008
0.9286
1.115
0.9286
1.115
2,658
-0.01(-0.86%)
Jan 03, 2008
1.125
1.125
1.125
1.125
3,317
-0.00(-0.21%)
Jan 02, 2008
1.127
1.127
1.127
1.127
0
+0.00(+0.00%)
Jan 01, 2008
0.8441
1.194
0.7898
1.127
43,800
+0.00(+0.00%)
Dec 31, 2007
0.8441
1.194
0.7898
1.127
43,800
+0.28(+33.57%)
Dec 28, 2007
0.8441
0.8441
0.7898
0.8441
12,998
+0.01(+0.72%)
Dec 27, 2007
0.8019
0.9165
0.8019
0.8381
4,353
-0.02(-2.11%)
Dec 26, 2007
0.9044
0.9044
0.8381
0.8562
8,458
-0.05(-5.33%)
Dec 24, 2007
0.9044
0.9044
0.9044
0.9044
0
+0.00(+0.00%)
Dec 21, 2007
0.8984
0.9044
0.8984
0.9044
829
+0.05(+5.63%)
Dec 20, 2007
0.9225
0.9225
0.8441
0.8562
4,066
-0.07(-7.19%)
Dec 19, 2007
0.9225
0.9225
0.9225
0.9225
0
+0.00(+0.00%)
Dec 18, 2007
0.9225
0.9225
0.9225
0.9225
0
+0.00(+0.00%)
Dec 17, 2007
0.9225
0.9225
0.9225
0.9225
0
+0.00(+0.00%)
Dec 14, 2007
0.9225
0.9225
0.9225
0.9225
3,317
+0.00(+0.00%)
Dec 13, 2007
0.9225
0.9225
0.9225
0.9225
0
+0.00(+0.00%)
Dec 12, 2007
0.9225
0.9225
0.9225
0.9225
248
-0.01(-1.29%)
Dec 11, 2007
0.9406
0.9406
0.9346
0.9346
2,156
+0.00(+0.00%)
Dec 10, 2007
0.9346
0.9346
0.9346
0.9346
1,078
+0.01(+0.66%)
Dec 07, 2007
0.9285
0.9285
0.9285
0.9285
0
+0.00(+0.00%)
Dec 06, 2007
0.9165
0.9285
0.8683
0.9285
3,783
+0.01(+0.65%)
Dec 05, 2007
0.9225
0.9225
0.9225
0.9225
746
-0.01(-1.29%)
Dec 04, 2007
0.9346
0.9346
0.9346
0.9346
1,618
-0.01(-1.27%)
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.