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
Nexstar Media Group Inc
(NQ:
NXST
)
165.69
+2.23 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
7.081
7.183
6.778
7.066
95,018
+0.12(+1.68%)
Nov 29, 2007
7.035
7.198
6.949
6.949
27,931
-0.12(-1.65%)
Nov 28, 2007
6.887
7.276
6.661
7.066
76,953
+0.27(+4.01%)
Nov 27, 2007
6.871
7.027
6.622
6.793
74,952
-0.02(-0.23%)
Nov 26, 2007
7.393
7.393
6.676
6.809
93,948
-0.60(-8.10%)
Nov 23, 2007
6.926
7.448
6.856
7.409
26,216
+0.69(+10.20%)
Nov 21, 2007
6.996
6.996
6.676
6.723
44,559
-0.29(-4.11%)
Nov 20, 2007
7.011
7.089
6.731
7.011
128,731
-0.01(-0.11%)
Nov 19, 2007
7.183
7.315
6.996
7.019
147,355
-0.11(-1.53%)
Nov 16, 2007
7.557
7.557
7.074
7.128
72,025
-0.43(-5.67%)
Nov 15, 2007
7.510
7.564
7.471
7.557
103,382
+0.00(+0.00%)
Nov 14, 2007
7.541
7.564
7.479
7.557
149,439
+0.08(+1.04%)
Nov 13, 2007
7.331
7.487
7.261
7.479
115,088
+0.20(+2.78%)
Nov 12, 2007
7.191
7.424
7.191
7.276
85,194
+0.09(+1.30%)
Nov 09, 2007
7.479
7.510
7.027
7.183
108,983
-0.36(-4.75%)
Nov 08, 2007
7.097
7.822
7.074
7.541
182,031
+0.52(+7.44%)
Nov 07, 2007
7.300
7.300
6.957
7.019
396,720
-0.42(-5.65%)
Nov 06, 2007
7.268
7.455
7.043
7.440
147,139
+0.30(+4.26%)
Nov 05, 2007
7.027
7.237
7.019
7.136
76,956
+0.09(+1.22%)
Nov 02, 2007
7.105
7.206
6.996
7.050
72,091
+0.00(+0.00%)
Nov 01, 2007
7.253
7.253
6.980
7.050
85,963
-0.30(-4.03%)
Oct 31, 2007
7.463
7.463
7.120
7.346
109,067
-0.04(-0.53%)
Oct 30, 2007
7.580
7.603
7.331
7.385
85,950
-0.21(-2.77%)
Oct 29, 2007
7.806
7.845
7.494
7.596
146,447
-0.19(-2.40%)
Oct 26, 2007
7.409
7.790
7.393
7.783
234,729
+0.46(+6.28%)
Oct 25, 2007
7.292
7.401
6.988
7.323
175,543
+0.04(+0.53%)
Oct 24, 2007
7.027
7.307
7.019
7.284
126,668
+0.22(+3.09%)
Oct 23, 2007
7.424
7.424
6.965
7.066
96,006
-0.28(-3.82%)
Oct 22, 2007
7.074
7.370
7.058
7.346
41,717
+0.16(+2.28%)
Oct 19, 2007
7.440
7.448
7.105
7.183
177,792
-0.33(-4.36%)
Oct 18, 2007
7.479
7.783
7.362
7.510
75,880
+0.02(+0.21%)
Oct 17, 2007
7.572
7.650
7.339
7.494
92,229
-0.01(-0.10%)
Oct 16, 2007
7.479
7.611
7.378
7.502
85,520
-0.02(-0.21%)
Oct 15, 2007
7.689
7.720
7.370
7.518
112,216
-0.16(-2.13%)
Oct 12, 2007
7.907
7.907
7.603
7.681
83,737
-0.06(-0.80%)
Oct 11, 2007
7.798
7.946
7.627
7.744
98,328
-0.02(-0.30%)
Oct 10, 2007
7.962
8.157
7.588
7.767
95,446
-0.25(-3.11%)
Oct 09, 2007
8.196
8.196
7.946
8.016
59,525
-0.19(-2.28%)
Oct 08, 2007
8.032
8.203
7.962
8.203
70,623
+0.18(+2.23%)
Oct 05, 2007
7.876
8.180
7.744
8.024
132,634
+0.23(+3.00%)
Oct 04, 2007
7.806
7.970
7.611
7.790
91,307
+0.03(+0.40%)
Oct 03, 2007
8.266
8.266
7.596
7.759
102,997
-0.57(-6.83%)
Oct 02, 2007
8.351
8.414
8.141
8.328
102,840
-0.01(-0.09%)
Oct 01, 2007
8.157
8.344
7.970
8.336
157,967
+0.16(+2.00%)
Sep 28, 2007
8.320
8.320
8.079
8.172
104,583
-0.11(-1.32%)
Sep 27, 2007
8.492
8.492
8.032
8.281
50,460
-0.15(-1.76%)
Sep 26, 2007
8.250
8.453
8.009
8.429
147,902
+0.25(+3.05%)
Sep 25, 2007
8.110
8.453
7.977
8.180
39,001
+0.03(+0.38%)
Sep 24, 2007
8.281
8.281
7.728
8.149
145,927
-0.10(-1.23%)
Sep 21, 2007
8.562
8.585
8.242
8.250
118,466
-0.23(-2.75%)
Sep 20, 2007
8.367
8.679
8.118
8.484
121,921
+0.05(+0.65%)
Sep 19, 2007
7.954
8.523
7.884
8.429
87,018
+0.55(+6.92%)
Sep 18, 2007
7.533
7.892
7.292
7.884
65,472
+0.41(+5.42%)
Sep 17, 2007
7.611
7.642
7.362
7.479
83,489
-0.12(-1.54%)
Sep 14, 2007
7.307
7.689
7.307
7.596
74,207
+0.18(+2.42%)
Sep 13, 2007
7.728
7.728
7.300
7.416
136,543
-0.04(-0.52%)
Sep 12, 2007
7.728
7.790
7.440
7.455
73,512
-0.27(-3.53%)
Sep 11, 2007
7.658
7.806
7.541
7.728
135,300
+0.17(+2.27%)
Sep 10, 2007
7.580
7.767
7.401
7.557
106,163
+0.05(+0.62%)
Sep 07, 2007
7.681
7.822
7.471
7.510
121,829
-0.23(-3.02%)
Sep 06, 2007
7.463
7.892
7.463
7.744
161,482
+0.34(+4.63%)
Sep 05, 2007
7.448
7.479
7.120
7.401
157,094
-0.08(-1.04%)
Sep 04, 2007
7.549
7.697
7.214
7.479
105,745
-0.13(-1.74%)
Aug 31, 2007
7.487
7.744
7.385
7.611
151,504
+0.23(+3.17%)
Aug 30, 2007
6.996
7.440
6.996
7.378
105,057
+0.37(+5.22%)
Aug 29, 2007
6.988
7.089
6.731
7.011
67,481
+0.07(+1.01%)
Aug 28, 2007
7.144
7.144
6.863
6.941
54,600
-0.23(-3.26%)
Aug 27, 2007
7.362
7.362
7.136
7.175
68,697
-0.20(-2.75%)
Aug 24, 2007
7.152
7.440
7.011
7.378
73,557
+0.24(+3.38%)
Aug 23, 2007
6.832
7.191
6.778
7.136
125,152
+0.35(+5.17%)
Aug 22, 2007
6.505
6.824
6.279
6.785
182,927
+0.37(+5.83%)
Aug 21, 2007
6.489
6.513
6.302
6.412
61,172
-0.05(-0.72%)
Aug 20, 2007
6.404
6.645
6.295
6.458
111,639
+0.09(+1.47%)
Aug 17, 2007
6.723
6.832
6.225
6.365
211,602
-0.12(-1.92%)
Aug 16, 2007
6.583
6.871
6.225
6.489
334,471
-0.09(-1.30%)
Aug 15, 2007
6.583
6.731
6.544
6.575
152,840
+0.02(+0.24%)
Aug 14, 2007
6.598
6.662
6.427
6.560
122,234
+0.01(+0.12%)
Aug 13, 2007
6.373
6.793
6.302
6.552
224,827
+0.35(+5.65%)
Aug 10, 2007
6.038
6.474
5.851
6.201
424,789
+0.09(+1.53%)
Aug 09, 2007
6.357
6.832
6.053
6.108
788,274
-0.41(-6.22%)
Aug 08, 2007
6.622
6.957
6.271
6.513
504,214
+0.08(+1.21%)
Aug 07, 2007
6.497
6.708
6.154
6.435
645,401
+0.00(+0.00%)
Aug 06, 2007
7.144
7.175
6.435
6.435
376,122
-0.71(-9.92%)
Aug 03, 2007
7.043
8.180
6.622
7.144
1,063,728
-0.95(-11.74%)
Aug 02, 2007
8.125
8.180
7.985
8.094
248,519
+0.06(+0.78%)
Aug 01, 2007
8.133
8.133
7.775
8.032
448,739
+0.05(+0.59%)
Jul 31, 2007
7.923
8.250
7.720
7.985
570,821
+0.10(+1.28%)
Jul 30, 2007
7.837
8.055
7.619
7.884
177,933
+0.06(+0.80%)
Jul 27, 2007
8.196
8.289
7.666
7.822
224,787
-0.37(-4.47%)
Jul 26, 2007
8.632
8.897
8.093
8.188
291,460
-0.55(-6.24%)
Jul 25, 2007
9.146
9.489
8.663
8.733
258,331
-0.38(-4.19%)
Jul 24, 2007
9.606
9.654
8.959
9.115
264,216
-0.58(-6.02%)
Jul 23, 2007
9.855
9.987
9.645
9.699
259,359
-0.14(-1.43%)
Jul 20, 2007
9.972
9.980
9.278
9.839
289,171
-0.16(-1.56%)
Jul 19, 2007
10.07
10.28
9.948
9.995
228,288
+0.10(+1.02%)
Jul 18, 2007
10.13
10.28
9.824
9.894
160,318
-0.31(-3.05%)
Jul 17, 2007
10.21
10.33
10.17
10.21
269,119
-0.02(-0.15%)
Jul 16, 2007
10.28
10.58
10.02
10.22
210,694
-0.01(-0.08%)
Jul 13, 2007
10.69
10.73
10.21
10.23
249,987
-0.53(-4.92%)
Jul 12, 2007
10.87
11.02
10.71
10.76
179,499
-0.08(-0.72%)
Jul 11, 2007
10.98
11.12
10.75
10.84
253,788
-0.15(-1.35%)
Jul 10, 2007
11.27
11.53
10.98
10.98
80,034
-0.41(-3.62%)
Jul 09, 2007
11.60
11.66
11.19
11.40
166,964
-0.24(-2.07%)
Jul 06, 2007
11.58
11.83
11.57
11.64
204,996
+0.00(+0.00%)
Jul 05, 2007
11.35
12.01
11.30
11.64
183,744
+0.29(+2.54%)
Jul 03, 2007
10.74
11.40
10.72
11.35
100,612
+0.62(+5.81%)
Jul 02, 2007
10.26
10.77
10.26
10.73
331,255
+0.49(+4.79%)
Jun 29, 2007
10.35
10.75
10.22
10.24
193,743
-0.03(-0.30%)
Jun 28, 2007
10.49
10.50
10.20
10.27
93,997
-0.26(-2.51%)
Jun 27, 2007
10.71
10.71
10.32
10.53
83,557
-0.21(-1.96%)
Jun 26, 2007
10.53
10.93
10.38
10.74
107,446
+0.30(+2.91%)
Jun 25, 2007
10.74
10.86
10.42
10.44
171,778
-0.33(-3.04%)
Jun 22, 2007
11.19
11.19
10.77
10.77
1,368,637
-0.41(-3.69%)
Jun 21, 2007
11.06
11.37
10.98
11.18
209,936
+0.09(+0.77%)
Jun 20, 2007
11.26
11.33
11.00
11.09
134,524
-0.07(-0.63%)
Jun 19, 2007
10.70
11.25
10.60
11.16
112,830
+0.45(+4.22%)
Jun 18, 2007
10.35
10.73
10.32
10.71
126,180
+0.31(+3.00%)
Jun 15, 2007
10.29
10.48
10.10
10.40
93,833
+0.19(+1.91%)
Jun 14, 2007
10.35
10.56
10.05
10.21
195,881
-0.17(-1.65%)
Jun 13, 2007
10.00
10.45
9.956
10.38
116,039
+0.37(+3.74%)
Jun 12, 2007
10.37
10.56
9.855
10.00
189,335
-0.44(-4.18%)
Jun 11, 2007
10.70
10.78
10.42
10.44
89,666
-0.26(-2.47%)
Jun 08, 2007
10.77
10.93
10.54
10.70
85,856
-0.11(-1.01%)
Jun 07, 2007
10.87
10.87
10.71
10.81
67,730
-0.11(-1.00%)
Jun 06, 2007
10.95
11.10
10.91
10.92
55,235
-0.12(-1.06%)
Jun 05, 2007
11.29
11.29
10.91
11.04
80,534
-0.24(-2.14%)
Jun 04, 2007
11.21
11.33
11.14
11.28
97,895
+0.12(+1.12%)
Jun 01, 2007
10.96
11.34
10.96
11.16
80,584
+0.22(+1.99%)
May 31, 2007
11.21
11.31
10.94
10.94
152,840
-0.22(-1.96%)
May 30, 2007
11.25
11.37
10.88
11.16
114,830
-0.19(-1.72%)
May 29, 2007
11.37
11.56
11.23
11.35
89,204
-0.04(-0.34%)
May 25, 2007
11.30
11.54
11.23
11.39
83,530
+0.10(+0.90%)
May 24, 2007
11.70
11.79
11.23
11.29
130,423
-0.38(-3.27%)
May 23, 2007
11.61
11.76
11.48
11.67
128,799
+0.16(+1.35%)
May 22, 2007
11.17
11.76
11.17
11.51
220,135
+0.37(+3.36%)
May 21, 2007
10.65
11.15
10.49
11.14
404,917
+0.52(+4.92%)
May 18, 2007
10.48
10.74
10.13
10.62
381,264
+0.23(+2.25%)
May 17, 2007
9.551
10.59
9.551
10.38
1,684,023
+1.90(+22.41%)
May 16, 2007
8.398
8.569
8.094
8.484
205,032
+0.08(+0.93%)
May 15, 2007
8.086
8.504
8.055
8.406
178,858
+0.24(+2.96%)
May 14, 2007
8.725
8.772
8.086
8.164
371,801
-0.65(-7.34%)
May 11, 2007
8.951
9.099
8.725
8.811
155,912
-0.15(-1.65%)
May 10, 2007
9.138
9.162
8.936
8.959
218,450
-0.27(-2.95%)
May 09, 2007
9.247
9.372
9.154
9.232
341,306
-0.08(-0.84%)
May 08, 2007
9.325
9.356
9.154
9.310
286,789
+0.26(+2.93%)
May 07, 2007
9.247
9.302
9.037
9.045
96,926
-0.14(-1.53%)
May 04, 2007
9.076
9.341
9.060
9.186
124,875
+0.05(+0.52%)
May 03, 2007
9.099
9.162
8.671
9.138
202,509
+0.05(+0.60%)
May 02, 2007
8.803
9.154
8.336
9.084
403,576
+0.24(+2.73%)
May 01, 2007
9.294
9.419
8.647
8.842
309,621
-0.47(-5.02%)
Apr 30, 2007
9.278
9.551
9.208
9.310
242,993
+0.01(+0.08%)
Apr 27, 2007
9.800
9.855
9.154
9.302
306,748
-0.49(-5.01%)
Apr 26, 2007
9.512
9.824
9.512
9.793
317,285
+0.31(+3.29%)
Apr 25, 2007
9.162
9.660
9.162
9.481
664,471
+0.37(+4.11%)
Apr 24, 2007
8.492
9.138
8.492
9.107
450,520
+0.64(+7.54%)
Apr 23, 2007
9.629
9.629
8.211
8.468
538,014
-0.71(-7.72%)
Apr 20, 2007
8.686
9.200
8.616
9.177
278,524
+0.57(+6.61%)
Apr 19, 2007
8.390
8.624
8.351
8.608
164,069
+0.20(+2.41%)
Apr 18, 2007
8.367
8.507
8.125
8.406
265,328
+0.16(+1.98%)
Apr 17, 2007
8.328
8.359
8.196
8.242
405,392
-0.05(-0.66%)
Apr 16, 2007
8.266
8.445
8.203
8.297
184,087
+0.09(+1.04%)
Apr 13, 2007
8.047
8.320
8.047
8.211
352,091
+0.23(+2.83%)
Apr 12, 2007
7.681
8.110
7.658
7.985
150,780
+0.31(+4.06%)
Apr 11, 2007
7.705
7.861
7.674
7.674
134,449
-0.01(-0.10%)
Apr 10, 2007
7.300
7.790
7.300
7.681
215,704
+0.21(+2.82%)
Apr 09, 2007
7.401
7.510
7.237
7.471
325,893
+0.13(+1.80%)
Apr 05, 2007
7.541
7.572
7.331
7.339
95,917
-0.22(-2.89%)
Apr 04, 2007
7.697
7.744
7.401
7.557
215,431
-0.13(-1.72%)
Apr 03, 2007
7.502
7.736
7.401
7.689
146,764
+0.22(+2.92%)
Apr 02, 2007
7.440
7.938
7.409
7.471
343,520
-0.02(-0.21%)
Mar 30, 2007
7.346
7.829
7.214
7.487
102,342
+0.20(+2.78%)
Mar 29, 2007
7.245
7.370
7.043
7.284
94,744
+0.12(+1.74%)
Mar 28, 2007
6.692
7.245
6.528
7.159
225,760
+0.41(+6.12%)
Mar 27, 2007
6.653
6.785
6.637
6.747
40,123
+0.10(+1.46%)
Mar 26, 2007
6.645
6.661
6.427
6.649
52,006
-0.01(-0.18%)
Mar 23, 2007
6.653
6.700
6.567
6.661
86,489
+0.05(+0.71%)
Mar 22, 2007
6.630
6.715
6.560
6.614
76,705
-0.07(-1.05%)
Mar 21, 2007
6.723
6.723
6.622
6.684
69,191
-0.01(-0.12%)
Mar 20, 2007
6.669
6.723
6.154
6.692
163,609
+0.05(+0.70%)
Mar 19, 2007
6.622
6.887
6.544
6.645
179,978
+0.10(+1.55%)
Mar 16, 2007
6.458
6.583
6.458
6.544
66,639
+0.06(+0.96%)
Mar 15, 2007
6.536
6.583
6.474
6.482
122,450
-0.08(-1.19%)
Mar 14, 2007
6.528
6.630
6.450
6.560
165,935
+0.05(+0.84%)
Mar 13, 2007
6.474
6.824
6.341
6.505
327,316
+0.03(+0.48%)
Mar 12, 2007
6.380
6.497
6.193
6.474
211,300
+0.33(+5.30%)
Mar 09, 2007
5.991
6.193
5.991
6.148
141,657
+0.19(+3.16%)
Mar 08, 2007
5.960
5.983
5.866
5.960
57,891
+0.02(+0.26%)
Mar 07, 2007
5.913
5.975
5.765
5.944
149,665
+0.12(+2.01%)
Mar 06, 2007
5.843
5.858
5.796
5.827
108,980
+0.08(+1.35%)
Mar 05, 2007
5.718
5.812
5.539
5.749
75,393
-0.09(-1.60%)
Mar 02, 2007
6.115
6.115
5.266
5.843
87,393
-0.02(-0.27%)
Mar 01, 2007
5.960
6.077
5.796
5.858
236,724
-0.09(-1.57%)
Feb 28, 2007
5.671
5.952
5.594
5.952
103,045
+0.26(+4.51%)
Feb 27, 2007
5.718
5.788
5.095
5.695
114,715
-0.15(-2.53%)
Feb 26, 2007
5.905
6.045
5.804
5.843
78,792
-0.05(-0.92%)
Feb 23, 2007
5.944
5.991
5.812
5.897
90,570
-0.06(-1.05%)
Feb 22, 2007
6.100
6.100
5.921
5.960
67,138
-0.08(-1.29%)
Feb 21, 2007
6.038
6.154
5.858
6.038
93,571
+0.02(+0.26%)
Feb 20, 2007
5.983
6.022
5.882
6.022
135,950
+0.18(+3.07%)
Feb 16, 2007
5.835
5.913
5.671
5.843
196,378
+0.01(+0.13%)
Feb 15, 2007
5.742
5.835
5.742
5.835
82,995
+0.12(+2.04%)
Feb 14, 2007
5.632
5.718
5.617
5.718
77,043
+0.11(+1.94%)
Feb 13, 2007
5.516
5.625
5.516
5.609
129,541
+0.12(+2.27%)
Feb 12, 2007
5.399
5.531
5.344
5.484
246,441
+0.24(+4.61%)
Feb 09, 2007
5.282
5.329
5.033
5.243
125,348
-0.02(-0.30%)
Feb 08, 2007
5.251
5.297
5.157
5.259
83,207
+0.01(+0.15%)
Feb 07, 2007
5.321
5.336
5.220
5.251
104,738
-0.04(-0.74%)
Feb 06, 2007
5.274
5.352
5.118
5.290
91,450
+0.01(+0.15%)
Feb 05, 2007
5.111
5.297
5.111
5.282
117,371
+0.22(+4.31%)
Feb 02, 2007
4.978
5.064
4.892
5.064
68,398
+0.09(+1.72%)
Feb 01, 2007
4.830
5.095
4.783
4.978
262,333
+0.16(+3.40%)
Jan 31, 2007
4.737
4.814
4.635
4.814
80,501
+0.08(+1.64%)
Jan 30, 2007
4.760
4.776
4.659
4.737
50,460
+0.01(+0.16%)
Jan 29, 2007
4.612
4.760
4.550
4.729
93,333
+0.12(+2.71%)
Jan 26, 2007
4.503
4.635
4.495
4.604
56,985
+0.12(+2.78%)
Jan 25, 2007
4.518
4.573
4.402
4.479
82,675
-0.04(-0.86%)
Jan 24, 2007
4.557
4.565
4.503
4.518
139,892
-0.01(-0.17%)
Jan 23, 2007
4.487
4.596
4.464
4.526
43,817
+0.04(+0.89%)
Jan 22, 2007
4.402
4.557
4.316
4.487
51,300
+0.12(+2.84%)
Jan 19, 2007
4.370
4.448
4.331
4.363
70,259
+0.00(+0.00%)
Jan 18, 2007
4.370
4.394
4.300
4.363
106,489
+0.00(+0.00%)
Jan 17, 2007
4.479
4.487
4.331
4.363
150,927
-0.11(-2.44%)
Jan 16, 2007
4.425
4.511
4.347
4.472
169,423
+0.37(+8.92%)
Jan 12, 2007
3.950
4.106
3.942
4.106
102,853
+0.11(+2.73%)
Jan 11, 2007
3.895
3.996
3.880
3.996
78,859
+0.08(+1.99%)
Jan 10, 2007
4.012
4.035
3.895
3.919
175,841
-0.09(-2.33%)
Jan 09, 2007
4.074
4.113
3.989
4.012
99,882
+0.01(+0.19%)
Jan 08, 2007
3.926
4.020
3.895
4.004
322,556
+0.11(+2.80%)
Jan 05, 2007
3.739
3.926
3.739
3.895
102,536
+0.19(+5.26%)
Jan 04, 2007
3.739
3.848
3.700
3.700
35,742
-0.01(-0.21%)
Jan 03, 2007
3.662
3.833
3.654
3.708
74,835
+0.09(+2.37%)
Dec 29, 2006
3.599
3.700
3.584
3.623
35,257
+0.05(+1.31%)
Dec 28, 2006
3.506
3.669
3.498
3.576
87,363
+0.09(+2.46%)
Dec 27, 2006
3.568
3.638
3.482
3.490
53,655
-0.09(-2.61%)
Dec 26, 2006
3.623
3.825
3.584
3.584
62,222
-0.08(-2.13%)
Dec 22, 2006
3.685
3.700
3.623
3.662
22,039
+0.01(+0.21%)
Dec 21, 2006
3.623
3.778
3.623
3.654
119,577
+0.03(+0.86%)
Dec 20, 2006
3.794
3.817
3.623
3.623
209,778
-0.19(-5.10%)
Dec 19, 2006
3.848
3.903
3.786
3.817
33,299
-0.04(-1.01%)
Dec 18, 2006
3.778
3.895
3.778
3.856
92,595
+0.09(+2.48%)
Dec 15, 2006
3.739
3.786
3.662
3.763
117,876
+0.02(+0.42%)
Dec 14, 2006
3.669
3.856
3.615
3.747
39,958
+0.03(+0.84%)
Dec 13, 2006
3.895
3.989
3.708
3.716
33,334
-0.22(-5.54%)
Dec 12, 2006
3.965
4.051
3.911
3.934
17,328
-0.08(-1.94%)
Dec 11, 2006
3.934
4.012
3.810
4.012
32,156
+0.11(+2.79%)
Dec 08, 2006
3.778
3.973
3.778
3.903
119,913
+0.05(+1.21%)
Dec 07, 2006
3.716
4.043
3.716
3.856
82,414
+0.12(+3.13%)
Dec 06, 2006
3.576
3.740
3.560
3.739
146,614
+0.15(+4.12%)
Dec 05, 2006
3.482
3.630
3.475
3.591
156,992
+0.10(+2.90%)
Dec 04, 2006
3.420
3.490
3.381
3.490
45,055
+0.05(+1.59%)
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.