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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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 (%)
Dec 29, 2006
5.084
5.815
4.685
4.734
587,886
-0.53(-10.00%)
Dec 28, 2006
4.811
5.474
4.461
5.259
543,749
+0.68(+14.89%)
Dec 27, 2006
4.597
5.357
4.432
4.578
390,296
+0.05(+1.08%)
Dec 26, 2006
3.847
5.591
3.847
4.529
1,699,694
+0.68(+17.72%)
Dec 22, 2006
3.701
3.993
3.701
3.847
28,997
+0.07(+1.80%)
Dec 21, 2006
3.837
3.935
3.760
3.779
27,137
-0.04(-1.02%)
Dec 20, 2006
3.867
4.120
3.672
3.818
30,004
+0.09(+2.35%)
Dec 19, 2006
3.799
3.886
3.672
3.730
31,187
-0.07(-1.79%)
Dec 18, 2006
4.013
4.023
3.785
3.799
20,515
-0.14(-3.47%)
Dec 15, 2006
4.120
4.276
3.925
3.935
19,877
-0.12(-2.88%)
Dec 14, 2006
4.091
4.169
3.954
4.052
21,838
+0.00(+0.00%)
Dec 13, 2006
4.032
4.139
3.847
4.052
28,083
+0.07(+1.71%)
Dec 12, 2006
3.935
4.130
3.808
3.984
41,555
+0.13(+3.28%)
Dec 11, 2006
4.003
4.003
3.779
3.857
45,234
-0.15(-3.65%)
Dec 08, 2006
4.003
4.130
3.906
4.003
10,877
-0.04(-0.96%)
Dec 07, 2006
4.120
4.276
3.984
4.042
18,343
-0.09(-2.12%)
Dec 06, 2006
4.032
4.139
3.925
4.130
21,660
+0.04(+0.95%)
Dec 05, 2006
4.100
4.100
3.925
4.091
43,260
+0.09(+2.19%)
Dec 04, 2006
4.295
4.305
3.506
4.003
79,404
-0.39(-8.87%)
Dec 01, 2006
4.559
4.559
4.295
4.393
49,742
-0.23(-5.05%)
Nov 30, 2006
4.529
4.704
4.441
4.626
41,376
+0.06(+1.28%)
Nov 29, 2006
4.441
4.646
4.441
4.568
23,390
+0.09(+1.96%)
Nov 28, 2006
4.383
4.620
4.198
4.480
79,036
+0.01(+0.22%)
Nov 27, 2006
4.938
4.938
3.652
4.471
108,289
-0.54(-10.70%)
Nov 24, 2006
4.961
5.006
4.928
5.006
16,449
-0.02(-0.39%)
Nov 22, 2006
5.006
5.055
4.919
5.026
16,150
-0.02(-0.39%)
Nov 21, 2006
4.967
5.123
4.919
5.045
59,626
+0.13(+2.57%)
Nov 20, 2006
5.026
5.162
4.919
4.919
123,145
-0.21(-4.17%)
Nov 17, 2006
6.409
8.016
4.996
5.133
479,196
-1.18(-18.67%)
Nov 16, 2006
6.000
6.409
6.000
6.311
49,253
+0.32(+5.37%)
Nov 15, 2006
5.970
6.126
5.824
5.990
62,531
+0.31(+5.49%)
Nov 14, 2006
5.639
6.039
5.396
5.678
25,534
+0.09(+1.57%)
Nov 13, 2006
5.133
6.087
4.919
5.591
66,874
+0.19(+3.61%)
Nov 10, 2006
5.396
5.542
5.367
5.396
20,516
-0.03(-0.54%)
Nov 09, 2006
5.445
5.630
5.367
5.425
17,052
-0.13(-2.28%)
Nov 08, 2006
5.250
6.272
5.123
5.552
47,665
+0.05(+0.88%)
Nov 07, 2006
5.435
5.591
5.425
5.503
27,410
+0.08(+1.44%)
Nov 06, 2006
4.919
5.454
4.919
5.425
74,900
+0.53(+10.74%)
Nov 03, 2006
4.870
4.909
4.578
4.899
37,174
+0.01(+0.20%)
Nov 02, 2006
6.126
6.156
4.597
4.889
157,322
-1.24(-20.19%)
Nov 01, 2006
6.380
6.769
6.097
6.126
23,839
-0.07(-1.10%)
Oct 31, 2006
6.185
6.389
6.136
6.194
36,412
+0.08(+1.27%)
Oct 30, 2006
5.649
6.175
5.620
6.117
56,358
+0.32(+5.55%)
Oct 27, 2006
5.873
6.039
5.756
5.795
36,827
-0.14(-2.30%)
Oct 26, 2006
5.951
6.078
5.795
5.932
29,290
-0.15(-2.40%)
Oct 25, 2006
6.321
6.321
6.058
6.078
35,804
+0.02(+0.32%)
Oct 24, 2006
6.097
6.272
5.951
6.058
69,130
-0.21(-3.42%)
Oct 23, 2006
5.600
6.915
5.503
6.272
249,772
+0.77(+13.98%)
Oct 20, 2006
5.561
5.591
5.357
5.503
73,220
+0.02(+0.36%)
Oct 19, 2006
5.328
5.600
5.240
5.483
75,096
+0.21(+3.90%)
Oct 18, 2006
4.880
5.493
4.870
5.278
140,193
+0.49(+10.14%)
Oct 17, 2006
4.821
4.919
4.510
4.792
58,146
+0.08(+1.65%)
Oct 16, 2006
4.685
4.899
4.432
4.714
139,621
+0.28(+6.37%)
Oct 13, 2006
4.432
4.558
4.373
4.432
22,036
-0.03(-0.59%)
Oct 12, 2006
4.724
4.809
4.295
4.458
120,240
-0.02(-0.50%)
Oct 11, 2006
3.906
5.084
3.847
4.480
492,401
+0.60(+15.58%)
Oct 10, 2006
3.896
3.945
3.867
3.876
78,521
+0.06(+1.53%)
Oct 09, 2006
3.886
4.071
3.760
3.818
72,135
-0.07(-1.75%)
Oct 06, 2006
3.565
3.886
3.565
3.886
46,429
+0.24(+6.68%)
Oct 05, 2006
3.779
3.779
3.506
3.643
27,843
+0.08(+2.19%)
Oct 04, 2006
3.409
3.594
3.409
3.565
21,866
+0.10(+2.81%)
Oct 03, 2006
3.350
3.536
3.350
3.467
9,343
-0.05(-1.34%)
Oct 02, 2006
3.555
3.555
3.302
3.514
25,309
-0.00(-0.02%)
Sep 29, 2006
3.448
3.602
3.438
3.515
6,725
-0.01(-0.31%)
Sep 28, 2006
3.409
3.574
3.374
3.526
16,334
+0.07(+1.97%)
Sep 27, 2006
3.399
3.565
3.360
3.458
12,525
+0.10(+2.90%)
Sep 26, 2006
3.234
3.370
3.234
3.360
3,619
+0.04(+1.17%)
Sep 25, 2006
3.302
3.393
3.263
3.321
18,294
-0.13(-3.67%)
Sep 22, 2006
3.526
3.526
3.448
3.448
4,620
-0.09(-2.48%)
Sep 21, 2006
3.536
3.623
3.477
3.536
13,245
+0.04(+1.11%)
Sep 20, 2006
3.555
3.623
3.467
3.497
7,120
+0.12(+3.46%)
Sep 19, 2006
3.545
3.545
3.360
3.380
7,084
-0.04(-1.27%)
Sep 18, 2006
3.497
3.584
3.423
3.423
5,323
-0.08(-2.38%)
Sep 15, 2006
3.487
3.555
3.425
3.506
2,977
-0.09(-2.44%)
Sep 14, 2006
3.574
3.594
3.409
3.594
10,421
+0.10(+2.76%)
Sep 13, 2006
3.584
3.789
3.419
3.498
24,757
-0.08(-2.15%)
Sep 12, 2006
3.728
3.728
3.467
3.574
23,214
-0.19(-5.12%)
Sep 11, 2006
3.730
3.808
3.467
3.767
10,123
+0.11(+2.87%)
Sep 08, 2006
3.799
3.808
3.633
3.662
19,999
-0.06(-1.57%)
Sep 07, 2006
3.672
3.730
3.458
3.721
24,641
-0.07(-1.80%)
Sep 06, 2006
3.896
3.896
3.691
3.789
11,499
-0.02(-0.51%)
Sep 05, 2006
3.312
3.808
3.312
3.808
62,707
+0.49(+14.66%)
Sep 01, 2006
3.195
3.389
3.156
3.321
13,778
+0.11(+3.33%)
Aug 31, 2006
3.078
3.263
3.078
3.214
18,465
+0.14(+4.43%)
Aug 30, 2006
3.458
3.458
3.068
3.078
34,519
-0.23(-7.06%)
Aug 29, 2006
3.263
3.458
3.204
3.312
16,433
+0.09(+2.72%)
Aug 28, 2006
3.516
3.516
3.195
3.224
33,626
-0.19(-5.70%)
Aug 25, 2006
3.312
3.536
3.312
3.419
21,265
-0.09(-2.50%)
Aug 24, 2006
3.136
3.604
3.136
3.506
91,732
+0.29(+9.09%)
Aug 23, 2006
3.185
3.389
3.165
3.214
55,227
-0.07(-2.08%)
Aug 22, 2006
3.467
3.650
3.126
3.282
212,286
-0.36(-9.89%)
Aug 21, 2006
2.464
4.558
2.425
3.643
831,931
+1.22(+50.20%)
Aug 18, 2006
2.649
2.649
2.425
2.425
7,905
-0.01(-0.40%)
Aug 17, 2006
2.464
2.562
2.386
2.435
15,044
+0.02(+0.81%)
Aug 16, 2006
2.562
2.669
2.415
2.415
10,844
-0.13(-4.98%)
Aug 15, 2006
2.162
2.698
2.162
2.542
18,379
+0.25(+11.06%)
Aug 14, 2006
2.308
2.513
2.289
2.289
2,276
+0.07(+3.07%)
Aug 11, 2006
2.221
2.221
2.221
2.221
102
+0.07(+3.17%)
Aug 10, 2006
2.279
2.279
2.143
2.152
6,981
-0.14(-5.96%)
Aug 09, 2006
2.289
2.289
2.289
2.289
102
+0.00(+0.00%)
Aug 08, 2006
2.299
2.328
2.289
2.289
5,852
-0.07(-2.89%)
Aug 07, 2006
2.415
2.415
2.357
2.357
410
-0.01(-0.41%)
Aug 04, 2006
2.493
2.493
2.260
2.367
2,176
-0.06(-2.41%)
Aug 03, 2006
2.415
2.591
2.318
2.425
3,490
+0.02(+0.81%)
Aug 02, 2006
2.396
2.484
2.308
2.406
7,497
-0.02(-0.80%)
Aug 01, 2006
2.484
2.620
2.250
2.425
22,063
-0.09(-3.49%)
Jul 31, 2006
2.669
2.669
2.474
2.513
17,248
-0.02(-0.77%)
Jul 28, 2006
2.542
2.669
2.484
2.532
5,749
+0.00(+0.00%)
Jul 27, 2006
2.581
2.591
2.532
2.532
3,685
-0.09(-3.35%)
Jul 26, 2006
2.581
2.620
2.581
2.620
2,053
-0.07(-2.54%)
Jul 25, 2006
2.581
2.688
2.581
2.688
487
+0.11(+4.15%)
Jul 24, 2006
2.698
2.698
2.581
2.581
308
-0.04(-1.49%)
Jul 21, 2006
2.620
2.620
2.620
2.620
2,269
-0.04(-1.47%)
Jul 20, 2006
2.581
2.659
2.581
2.659
1,466
+0.04(+1.49%)
Jul 19, 2006
2.582
2.620
2.581
2.620
2,361
+0.03(+1.13%)
Jul 18, 2006
2.659
2.659
2.581
2.591
3,490
-0.04(-1.48%)
Jul 17, 2006
2.649
2.747
2.591
2.630
7,113
-0.14(-4.93%)
Jul 14, 2006
2.776
2.776
2.766
2.766
1,101
+0.07(+2.53%)
Jul 13, 2006
2.727
2.766
2.649
2.698
5,595
-0.06(-2.12%)
Jul 12, 2006
2.756
2.795
2.737
2.756
3,901
+0.04(+1.43%)
Jul 11, 2006
2.776
2.854
2.717
2.717
6,514
-0.05(-1.76%)
Jul 10, 2006
2.738
2.866
2.738
2.766
9,158
+0.03(+1.07%)
Jul 07, 2006
2.912
2.912
2.727
2.737
4,517
-0.05(-1.75%)
Jul 06, 2006
2.893
2.893
2.727
2.786
3,388
-0.08(-2.72%)
Jul 05, 2006
2.688
2.912
2.678
2.863
7,940
+0.22(+8.49%)
Jul 03, 2006
2.639
2.639
2.639
2.639
0
+0.00(+0.00%)
Jun 30, 2006
2.639
2.639
2.639
2.639
2,040
-0.02(-0.73%)
Jun 29, 2006
2.649
2.767
2.649
2.659
2,977
+0.00(+0.00%)
Jun 28, 2006
2.698
2.698
2.649
2.659
821
-0.06(-2.15%)
Jun 27, 2006
2.639
2.795
2.639
2.717
2,874
-0.09(-3.13%)
Jun 26, 2006
2.766
2.854
2.766
2.805
9,651
+0.16(+5.88%)
Jun 23, 2006
2.630
2.649
2.630
2.649
2,017
+0.04(+1.49%)
Jun 22, 2006
2.630
2.708
2.610
2.610
1,745
-0.03(-1.11%)
Jun 21, 2006
2.776
2.805
2.630
2.639
7,002
-0.04(-1.45%)
Jun 20, 2006
2.815
2.815
2.532
2.678
18,323
-0.08(-2.83%)
Jun 19, 2006
2.649
2.776
2.620
2.756
7,980
+0.06(+2.24%)
Jun 16, 2006
2.542
2.756
2.532
2.696
63,960
+0.04(+1.39%)
Jun 15, 2006
2.698
2.854
2.562
2.659
123,411
-0.07(-2.50%)
Jun 14, 2006
2.630
2.863
2.591
2.727
75,482
+0.19(+7.28%)
Jun 13, 2006
2.659
2.844
2.532
2.542
26,664
-0.12(-4.40%)
Jun 12, 2006
3.049
3.063
2.659
2.659
28,286
-0.40(-12.95%)
Jun 09, 2006
3.117
3.117
3.054
3.054
2,464
-0.01(-0.44%)
Jun 08, 2006
3.185
3.185
3.019
3.068
22,793
+0.01(+0.32%)
Jun 07, 2006
3.068
3.078
3.058
3.058
6,417
-0.06(-1.88%)
Jun 06, 2006
3.312
3.312
2.971
3.117
12,700
-0.11(-3.32%)
Jun 05, 2006
3.214
3.253
3.214
3.224
3,980
+0.01(+0.30%)
Jun 02, 2006
3.126
3.224
3.068
3.214
4,312
+0.10(+3.13%)
Jun 01, 2006
3.195
3.195
3.117
3.117
1,026
+0.06(+1.85%)
May 31, 2006
3.058
3.146
3.039
3.060
4,625
+0.00(+0.06%)
May 30, 2006
3.195
3.195
3.058
3.058
9,034
-0.14(-4.27%)
May 26, 2006
3.195
3.214
3.156
3.195
9,753
+0.07(+2.18%)
May 25, 2006
3.117
3.185
3.029
3.126
4,948
+0.04(+1.26%)
May 24, 2006
3.019
3.175
3.010
3.087
10,164
+0.02(+0.63%)
May 23, 2006
3.204
3.204
3.000
3.068
22,331
-0.07(-2.17%)
May 22, 2006
3.087
3.234
3.078
3.136
30,370
+0.06(+1.90%)
May 19, 2006
3.331
3.799
3.039
3.078
167,965
-0.21(-6.51%)
May 18, 2006
3.214
3.350
3.214
3.292
11,524
+0.03(+0.90%)
May 17, 2006
3.195
3.458
3.175
3.263
51,112
+0.09(+2.76%)
May 16, 2006
3.019
3.204
3.019
3.175
25,380
+0.09(+2.84%)
May 15, 2006
2.980
3.087
2.980
3.087
1,950
-0.02(-0.63%)
May 12, 2006
2.990
3.156
2.971
3.107
4,351
+0.08(+2.57%)
May 11, 2006
3.156
3.156
2.990
3.029
6,067
-0.05(-1.58%)
May 10, 2006
3.058
3.136
3.058
3.078
4,825
+0.04(+1.28%)
May 09, 2006
3.038
3.117
3.019
3.039
9,607
-0.05(-1.58%)
May 08, 2006
3.117
3.117
3.019
3.087
6,260
-0.02(-0.63%)
May 05, 2006
3.078
3.117
3.029
3.107
4,344
+0.02(+0.63%)
May 04, 2006
3.156
3.156
2.980
3.087
21,569
-0.05(-1.55%)
May 03, 2006
3.107
3.799
3.029
3.136
177,643
+0.12(+3.87%)
May 02, 2006
2.990
3.087
2.951
3.019
8,602
+0.02(+0.65%)
May 01, 2006
3.068
3.097
2.932
3.000
5,338
-0.01(-0.32%)
Apr 28, 2006
3.068
3.068
2.971
3.010
4,825
-0.07(-2.22%)
Apr 27, 2006
3.000
3.097
2.922
3.078
21,559
+0.03(+0.96%)
Apr 26, 2006
3.000
3.097
3.000
3.049
1,721
-0.03(-0.95%)
Apr 25, 2006
3.019
3.107
2.980
3.078
10,729
+0.05(+1.61%)
Apr 24, 2006
3.019
3.107
3.019
3.029
3,983
+0.01(+0.32%)
Apr 21, 2006
2.980
3.097
2.941
3.019
11,817
-0.02(-0.64%)
Apr 20, 2006
3.000
3.057
2.941
3.039
8,881
+0.04(+1.30%)
Apr 19, 2006
3.117
3.117
2.932
3.000
14,671
+0.01(+0.33%)
Apr 18, 2006
2.922
3.097
2.922
2.990
2,823
-0.04(-1.29%)
Apr 17, 2006
3.019
3.087
2.980
3.029
3,901
-0.04(-1.27%)
Apr 13, 2006
3.029
3.097
2.999
3.068
3,781
+0.04(+1.29%)
Apr 12, 2006
3.039
3.097
2.961
3.029
33,317
-0.01(-0.32%)
Apr 11, 2006
3.087
3.146
2.922
3.039
25,359
-0.05(-1.58%)
Apr 10, 2006
3.019
3.146
2.971
3.087
5,358
+0.15(+4.97%)
Apr 07, 2006
2.942
3.029
2.941
2.941
3,696
-0.08(-2.58%)
Apr 06, 2006
2.942
3.049
2.941
3.019
9,445
-0.02(-0.64%)
Apr 05, 2006
2.941
3.039
2.941
3.039
7,905
+0.06(+1.96%)
Apr 04, 2006
2.941
2.982
2.941
2.980
6,468
-0.01(-0.33%)
Apr 03, 2006
3.117
3.117
2.932
2.990
13,963
-0.12(-3.76%)
Mar 31, 2006
3.087
3.214
2.922
3.107
26,588
-0.09(-2.74%)
Mar 30, 2006
3.165
3.214
3.117
3.195
5,338
+0.08(+2.50%)
Mar 29, 2006
3.302
3.312
3.068
3.117
26,596
-0.09(-2.74%)
Mar 28, 2006
3.360
3.360
3.175
3.204
7,495
-0.10(-2.95%)
Mar 27, 2006
3.292
3.370
3.234
3.302
10,010
+0.09(+2.73%)
Mar 24, 2006
3.419
3.419
3.185
3.214
17,626
+0.00(+0.00%)
Mar 23, 2006
3.370
3.536
3.156
3.214
35,216
-0.25(-7.30%)
Mar 22, 2006
3.126
3.876
3.126
3.467
120,228
+0.34(+10.90%)
Mar 21, 2006
3.107
3.126
3.107
3.126
9,197
+0.05(+1.58%)
Mar 20, 2006
3.156
3.156
3.068
3.078
5,549
-0.06(-1.86%)
Mar 17, 2006
3.029
3.321
3.029
3.136
14,066
+0.03(+0.94%)
Mar 16, 2006
3.165
3.234
3.039
3.107
18,428
-0.06(-1.84%)
Mar 15, 2006
3.166
3.166
3.078
3.165
12,537
+0.03(+0.93%)
Mar 14, 2006
3.399
3.399
3.136
3.136
50,100
-0.25(-7.47%)
Mar 13, 2006
3.389
4.071
3.175
3.389
312,792
+0.56(+20.00%)
Mar 10, 2006
2.805
2.854
2.776
2.825
35,574
-0.03(-1.02%)
Mar 09, 2006
2.766
2.863
2.756
2.854
9,548
+0.09(+3.17%)
Mar 08, 2006
2.766
2.844
2.766
2.766
6,876
-0.04(-1.39%)
Mar 07, 2006
2.844
2.951
2.805
2.805
9,015
+0.00(+0.07%)
Mar 06, 2006
2.803
2.803
2.803
2.803
102
-0.01(-0.42%)
Mar 03, 2006
2.766
2.863
2.737
2.815
7,289
-0.02(-0.61%)
Mar 02, 2006
2.825
2.922
2.727
2.832
7,805
+0.01(+0.26%)
Mar 01, 2006
2.825
2.825
2.825
2.825
770
+0.00(+0.00%)
Feb 28, 2006
2.795
2.990
2.825
2.825
1,540
+0.03(+1.05%)
Feb 27, 2006
2.795
2.912
2.786
2.795
821
-0.04(-1.37%)
Feb 24, 2006
2.873
2.883
2.834
2.834
3,054
-0.07(-2.35%)
Feb 23, 2006
2.873
3.000
2.834
2.902
7,084
-0.11(-3.56%)
Feb 22, 2006
2.747
3.010
2.737
3.010
4,820
+0.14(+4.75%)
Feb 21, 2006
2.873
2.873
2.727
2.873
14,011
+0.06(+2.08%)
Feb 17, 2006
2.815
2.815
2.815
2.815
205
-0.01(-0.34%)
Feb 16, 2006
2.825
2.912
2.815
2.825
8,932
-0.05(-1.69%)
Feb 15, 2006
2.922
2.922
2.815
2.873
36,582
-0.13(-4.22%)
Feb 14, 2006
3.000
3.000
2.932
3.000
821
+0.08(+2.67%)
Feb 13, 2006
2.932
3.010
2.922
2.922
2,772
-0.02(-0.66%)
Feb 10, 2006
2.893
3.079
2.863
2.941
6,900
+0.08(+2.72%)
Feb 09, 2006
2.980
3.214
2.863
2.863
26,592
-0.13(-4.21%)
Feb 08, 2006
3.019
3.019
2.834
2.989
7,290
+0.07(+2.31%)
Feb 07, 2006
2.849
3.117
2.825
2.922
34,450
-0.02(-0.66%)
Feb 06, 2006
2.805
3.000
2.805
2.941
14,031
-0.07(-2.26%)
Feb 03, 2006
2.805
3.009
2.805
3.009
56,595
+0.20(+7.29%)
Feb 02, 2006
2.873
3.292
2.747
2.805
74,488
-0.07(-2.37%)
Feb 01, 2006
2.873
3.107
2.776
2.873
16,276
-0.02(-0.67%)
Jan 31, 2006
2.951
2.961
2.766
2.893
9,748
+0.00(+0.00%)
Jan 30, 2006
3.010
3.019
2.708
2.893
44,287
+0.01(+0.34%)
Jan 27, 2006
2.883
3.350
2.776
2.883
178,901
+0.07(+2.42%)
Jan 26, 2006
2.756
2.893
2.717
2.815
15,813
+0.00(+0.00%)
Jan 25, 2006
2.786
2.971
2.708
2.815
18,638
-0.05(-1.70%)
Jan 24, 2006
3.000
3.000
2.863
2.863
359
+0.12(+4.26%)
Jan 23, 2006
2.863
2.863
2.717
2.747
3,664
-0.06(-2.08%)
Jan 20, 2006
2.922
2.922
2.669
2.805
24,365
-0.05(-1.71%)
Jan 19, 2006
2.717
3.000
2.717
2.854
12,147
+0.16(+5.78%)
Jan 18, 2006
2.834
2.871
2.698
2.698
13,414
-0.20(-7.05%)
Jan 17, 2006
2.941
3.049
2.825
2.902
7,194
-0.04(-1.32%)
Jan 13, 2006
2.912
2.990
2.893
2.941
7,406
-0.03(-0.98%)
Jan 12, 2006
3.019
3.019
2.902
2.971
9,856
-0.19(-5.86%)
Jan 11, 2006
2.932
3.506
2.863
3.156
78,843
+0.24(+8.36%)
Jan 10, 2006
2.941
3.029
2.912
2.912
3,490
-0.13(-4.17%)
Jan 09, 2006
2.844
3.117
2.682
3.039
10,009
+0.12(+4.00%)
Jan 06, 2006
2.863
2.932
2.834
2.922
6,843
+0.01(+0.33%)
Jan 05, 2006
3.039
3.195
2.883
2.912
12,070
-0.05(-1.64%)
Jan 04, 2006
2.922
3.029
2.834
2.961
7,295
+0.05(+1.67%)
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.