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 31, 2008
1.948
2.045
1.870
2.045
10,198
+0.02(+0.96%)
Dec 30, 2008
1.938
2.026
1.851
2.026
11,853
-0.02(-0.96%)
Dec 29, 2008
1.948
2.045
1.948
2.045
7,187
+0.07(+3.46%)
Dec 24, 2008
1.977
1.977
1.977
1.977
0
-0.02(-0.98%)
Dec 23, 2008
1.987
1.997
1.987
1.997
308
+0.05(+2.49%)
Dec 22, 2008
1.948
1.948
1.899
1.948
18,060
+0.00(+0.01%)
Dec 19, 2008
2.075
2.075
1.948
1.948
5,120
-0.02(-0.99%)
Dec 18, 2008
1.860
2.045
1.860
1.967
10,130
+0.02(+1.10%)
Dec 17, 2008
1.977
1.977
1.909
1.946
650
-0.04(-2.06%)
Dec 16, 2008
1.997
2.016
1.967
1.987
3,182
+0.04(+2.01%)
Dec 15, 2008
2.036
2.036
1.938
1.948
8,932
-0.18(-8.26%)
Dec 12, 2008
2.075
2.201
2.075
2.123
10,369
+0.09(+4.31%)
Dec 11, 2008
2.098
2.133
1.899
2.036
17,022
-0.08(-3.69%)
Dec 10, 2008
2.094
2.114
2.045
2.114
12,071
+0.15(+7.43%)
Dec 09, 2008
1.997
1.997
1.928
1.967
9,651
-0.03(-1.46%)
Dec 08, 2008
1.997
2.162
1.977
1.997
4,396
-0.06(-2.84%)
Dec 05, 2008
2.162
2.162
2.045
2.055
1,046
+0.01(+0.48%)
Dec 04, 2008
2.123
2.123
2.045
2.045
3,388
-0.38(-15.66%)
Dec 03, 2008
2.269
2.425
2.269
2.425
5,998
+0.35(+16.90%)
Dec 02, 2008
2.094
2.094
1.997
2.075
4,743
+0.08(+3.90%)
Dec 01, 2008
2.435
2.435
1.997
1.997
13,772
-0.44(-18.00%)
Nov 28, 2008
2.230
2.469
2.191
2.435
3,647
+0.09(+3.73%)
Nov 26, 2008
2.191
2.347
2.191
2.347
13,684
+0.13(+5.70%)
Nov 25, 2008
2.045
2.221
2.045
2.221
10,985
+0.18(+8.58%)
Nov 24, 2008
1.899
2.250
1.812
2.045
8,310
+0.40(+24.25%)
Nov 21, 2008
1.656
1.656
1.646
1.646
821
-0.02(-1.17%)
Nov 20, 2008
1.802
1.802
1.665
1.665
3,388
+0.08(+4.91%)
Nov 19, 2008
1.617
1.617
1.568
1.588
6,498
-0.12(-6.86%)
Nov 18, 2008
1.656
1.704
1.656
1.704
24,774
-0.01(-0.52%)
Nov 17, 2008
1.948
2.036
1.704
1.713
15,304
+0.09(+5.34%)
Nov 14, 2008
2.347
2.425
1.558
1.627
66,596
-0.28(-14.80%)
Nov 13, 2008
2.065
2.084
1.907
1.909
19,661
-0.26(-12.10%)
Nov 12, 2008
2.620
2.620
2.172
2.172
24,795
-0.43(-16.48%)
Nov 11, 2008
2.932
2.932
2.600
2.601
21,766
-0.35(-11.76%)
Nov 10, 2008
2.893
3.019
2.748
2.947
6,447
+0.17(+6.14%)
Nov 07, 2008
2.941
3.049
2.737
2.777
19,148
-0.54(-16.39%)
Nov 06, 2008
3.087
3.321
2.902
3.321
25,975
+0.09(+2.71%)
Nov 05, 2008
3.302
3.409
3.175
3.234
7,085
-0.12(-3.49%)
Nov 04, 2008
3.321
3.352
3.321
3.350
1,334
-0.06(-1.71%)
Nov 03, 2008
3.049
3.536
3.010
3.409
2,260
+0.34(+11.11%)
Oct 31, 2008
2.844
3.068
2.844
3.068
9,343
+0.23(+8.25%)
Oct 30, 2008
2.912
3.010
2.688
2.834
16,140
+0.11(+3.93%)
Oct 29, 2008
2.727
2.727
2.678
2.727
821
+0.04(+1.45%)
Oct 28, 2008
2.776
2.776
2.688
2.688
2,053
-0.11(-3.83%)
Oct 27, 2008
2.786
2.795
2.776
2.795
778
+0.03(+1.06%)
Oct 24, 2008
2.688
3.010
2.688
2.766
6,099
-0.16(-5.33%)
Oct 23, 2008
2.922
2.922
2.922
2.922
5,345
-0.09(-2.91%)
Oct 22, 2008
2.873
3.312
2.639
3.009
10,559
+0.09(+3.00%)
Oct 21, 2008
2.922
2.941
2.922
2.922
10,081
-0.02(-0.66%)
Oct 20, 2008
3.380
3.389
2.941
2.941
6,180
+0.06(+2.03%)
Oct 17, 2008
2.756
3.117
2.669
2.883
13,144
-0.04(-1.33%)
Oct 16, 2008
3.467
3.485
2.698
2.922
6,981
-0.32(-9.91%)
Oct 15, 2008
3.662
3.662
3.243
3.243
13,744
-0.32(-9.02%)
Oct 14, 2008
4.285
5.113
3.467
3.565
28,892
-0.33(-8.50%)
Oct 13, 2008
3.652
3.896
3.652
3.896
23,803
+0.27(+7.53%)
Oct 10, 2008
4.061
4.061
3.165
3.623
31,051
-0.61(-14.48%)
Oct 09, 2008
4.305
4.529
4.149
4.237
2,926
-0.29(-6.45%)
Oct 08, 2008
4.529
5.065
4.178
4.529
10,857
-0.08(-1.69%)
Oct 07, 2008
5.152
5.152
4.393
4.607
10,177
-0.20(-4.25%)
Oct 06, 2008
4.539
4.821
4.432
4.811
71,336
+0.18(+3.78%)
Oct 03, 2008
4.529
4.646
4.529
4.636
1,848
-0.04(-0.83%)
Oct 02, 2008
4.724
4.753
4.675
4.675
3,521
+0.00(+0.00%)
Oct 01, 2008
4.880
4.889
4.529
4.675
9,527
-0.17(-3.42%)
Sep 30, 2008
4.782
4.967
4.626
4.841
10,804
-0.14(-2.74%)
Sep 29, 2008
5.133
5.133
4.763
4.977
12,838
-0.51(-9.24%)
Sep 26, 2008
5.260
5.483
5.260
5.483
1,129
+0.01(+0.18%)
Sep 25, 2008
5.074
5.474
5.074
5.474
19,253
+0.28(+5.44%)
Sep 24, 2008
5.552
5.552
5.191
5.191
10,946
-0.36(-6.49%)
Sep 23, 2008
5.162
5.591
5.123
5.552
3,901
+0.39(+7.55%)
Sep 22, 2008
5.172
5.328
4.967
5.162
8,100
-0.21(-3.99%)
Sep 19, 2008
5.337
5.474
5.211
5.376
20,642
+0.20(+3.95%)
Sep 18, 2008
4.996
5.376
4.996
5.172
14,223
+0.01(+0.19%)
Sep 17, 2008
5.600
5.600
4.987
5.162
19,235
-0.38(-6.85%)
Sep 16, 2008
5.591
5.600
5.290
5.542
14,522
+0.18(+3.27%)
Sep 15, 2008
5.600
5.600
5.308
5.367
16,427
-0.28(-5.00%)
Sep 12, 2008
5.795
5.854
5.513
5.649
15,144
-0.23(-3.97%)
Sep 11, 2008
5.746
5.883
5.552
5.883
29,232
+0.19(+3.25%)
Sep 10, 2008
4.938
5.766
4.850
5.698
98,879
+0.84(+17.23%)
Sep 09, 2008
4.899
4.938
4.675
4.860
27,673
+0.09(+1.84%)
Sep 08, 2008
4.850
4.899
4.753
4.772
25,393
+0.10(+2.08%)
Sep 05, 2008
4.695
4.695
4.597
4.675
16,951
+0.13(+2.78%)
Sep 04, 2008
4.383
4.714
4.383
4.548
17,092
+0.02(+0.43%)
Sep 03, 2008
4.578
4.646
4.471
4.529
10,883
-0.04(-0.85%)
Sep 02, 2008
4.597
4.772
4.529
4.568
12,830
-0.27(-5.63%)
Aug 29, 2008
4.831
4.841
4.714
4.841
1,334
+0.00(+0.00%)
Aug 28, 2008
4.519
4.860
4.519
4.841
5,441
+0.18(+3.76%)
Aug 27, 2008
4.675
4.675
4.558
4.665
9,295
-0.01(-0.21%)
Aug 26, 2008
4.695
4.724
4.587
4.675
38,912
+0.06(+1.27%)
Aug 25, 2008
4.695
4.695
4.558
4.617
36,859
+0.01(+0.21%)
Aug 22, 2008
4.519
4.802
4.519
4.607
10,176
-0.09(-1.87%)
Aug 21, 2008
4.578
4.860
4.568
4.695
32,848
+0.12(+2.55%)
Aug 20, 2008
4.607
4.607
4.490
4.578
11,191
-0.01(-0.21%)
Aug 19, 2008
4.597
4.607
4.441
4.587
16,016
+0.00(+0.00%)
Aug 18, 2008
5.113
5.113
4.539
4.587
48,411
-0.45(-8.90%)
Aug 15, 2008
5.094
5.094
5.016
5.035
21,561
+0.05(+0.98%)
Aug 14, 2008
5.016
5.230
4.656
4.987
15,696
-0.03(-0.58%)
Aug 13, 2008
5.298
5.337
4.841
5.016
35,767
-0.29(-5.50%)
Aug 12, 2008
5.766
5.873
5.074
5.308
68,140
-0.13(-2.33%)
Aug 11, 2008
5.746
5.746
5.308
5.435
11,447
-0.14(-2.45%)
Aug 08, 2008
5.493
5.688
5.493
5.571
18,105
+0.10(+1.78%)
Aug 07, 2008
5.367
5.493
5.357
5.474
5,898
+0.09(+1.63%)
Aug 06, 2008
5.279
5.396
5.269
5.386
25,394
+0.04(+0.73%)
Aug 05, 2008
5.893
5.910
5.016
5.347
79,249
-0.63(-10.59%)
Aug 04, 2008
5.844
5.990
5.844
5.980
3,137
-0.01(-0.16%)
Aug 01, 2008
5.893
6.019
5.552
5.990
6,403
-0.02(-0.32%)
Jul 31, 2008
5.951
6.039
5.610
6.009
3,624
+0.17(+2.84%)
Jul 30, 2008
5.932
5.932
5.300
5.844
14,938
-0.11(-1.80%)
Jul 29, 2008
5.951
6.039
5.789
5.951
18,958
-0.01(-0.16%)
Jul 28, 2008
5.756
6.224
5.756
5.961
6,837
+0.20(+3.55%)
Jul 25, 2008
5.620
6.263
5.542
5.756
15,859
-0.26(-4.37%)
Jul 24, 2008
6.224
6.711
5.902
6.019
10,117
-0.29(-4.63%)
Jul 23, 2008
6.350
6.584
5.406
6.311
37,012
-0.50(-7.30%)
Jul 22, 2008
6.945
7.081
6.779
6.808
8,232
-0.14(-1.96%)
Jul 21, 2008
7.091
7.091
6.818
6.944
8,108
-0.04(-0.56%)
Jul 18, 2008
6.584
7.091
6.584
6.983
12,546
-0.08(-1.10%)
Jul 17, 2008
6.915
7.110
6.662
7.061
25,410
+0.06(+0.83%)
Jul 16, 2008
7.013
7.022
6.925
7.003
8,084
+0.14(+1.99%)
Jul 15, 2008
6.818
6.886
6.574
6.867
24,551
+0.05(+0.71%)
Jul 14, 2008
6.750
6.857
6.721
6.818
19,558
+0.14(+2.04%)
Jul 11, 2008
6.526
6.691
6.526
6.681
17,413
+0.14(+2.08%)
Jul 10, 2008
6.380
6.545
6.331
6.545
19,953
+0.21(+3.38%)
Jul 09, 2008
6.233
6.350
6.058
6.331
17,967
+0.07(+1.09%)
Jul 08, 2008
6.087
6.272
5.805
6.263
10,191
+0.16(+2.55%)
Jul 07, 2008
5.844
6.107
5.844
6.107
28,185
+0.10(+1.62%)
Jul 04, 2008
5.990
6.428
5.941
6.009
14,867
+0.00(+0.00%)
Jul 03, 2008
5.990
6.428
5.941
6.009
14,867
-0.30(-4.78%)
Jul 02, 2008
5.630
6.380
5.630
6.311
5,144
+0.17(+2.69%)
Jul 01, 2008
5.815
6.146
5.620
6.146
50,719
+0.26(+4.47%)
Jun 30, 2008
5.259
5.941
5.259
5.883
33,978
+0.21(+3.78%)
Jun 27, 2008
5.620
5.737
5.542
5.669
11,376
+0.17(+3.01%)
Jun 26, 2008
5.357
5.698
5.221
5.503
11,275
-0.02(-0.35%)
Jun 25, 2008
5.065
5.542
5.065
5.522
15,283
+0.04(+0.71%)
Jun 24, 2008
5.221
5.483
5.221
5.483
7,751
+0.06(+1.08%)
Jun 23, 2008
5.415
5.503
5.055
5.425
14,798
+0.00(+0.00%)
Jun 20, 2008
5.678
5.688
5.045
5.425
29,145
-0.06(-1.07%)
Jun 19, 2008
5.250
5.552
5.250
5.483
43,524
+0.28(+5.43%)
Jun 18, 2008
4.977
5.221
4.802
5.201
17,470
+0.02(+0.38%)
Jun 17, 2008
4.850
5.182
4.597
5.182
37,389
+0.38(+7.91%)
Jun 16, 2008
4.617
4.811
4.578
4.802
14,787
+0.00(+0.00%)
Jun 13, 2008
4.480
4.870
4.480
4.802
10,061
+0.34(+7.64%)
Jun 12, 2008
4.334
4.587
4.334
4.461
5,845
+0.09(+2.00%)
Jun 11, 2008
4.383
4.402
4.334
4.373
7,495
-0.05(-1.10%)
Jun 10, 2008
4.461
4.529
4.354
4.422
7,289
-0.11(-2.37%)
Jun 09, 2008
4.792
4.792
4.461
4.529
20,808
-0.19(-3.93%)
Jun 06, 2008
4.938
4.967
4.714
4.714
12,222
-0.12(-2.42%)
Jun 05, 2008
4.792
4.860
4.675
4.831
21,504
+0.05(+1.02%)
Jun 04, 2008
4.792
5.065
4.772
4.782
23,212
-0.08(-1.60%)
Jun 03, 2008
5.055
5.055
4.811
4.860
5,954
-0.01(-0.20%)
Jun 02, 2008
4.967
4.967
4.811
4.870
4,712
+0.00(+0.00%)
May 30, 2008
4.763
4.919
4.763
4.870
9,856
+0.14(+2.88%)
May 29, 2008
4.870
4.870
4.656
4.734
16,432
-0.14(-2.80%)
May 28, 2008
4.938
4.948
4.772
4.870
16,867
+0.06(+1.21%)
May 27, 2008
4.802
4.841
4.617
4.811
15,092
+0.12(+2.49%)
May 26, 2008
4.665
4.889
4.626
4.695
13,612
+0.00(+0.00%)
May 23, 2008
4.665
4.889
4.626
4.695
13,612
-0.12(-2.43%)
May 22, 2008
4.636
4.811
4.441
4.811
13,774
+0.10(+2.07%)
May 21, 2008
5.230
5.230
4.607
4.714
12,995
+0.03(+0.62%)
May 20, 2008
4.725
4.889
4.636
4.685
15,421
-0.20(-4.18%)
May 19, 2008
4.889
5.084
4.821
4.889
7,936
-0.23(-4.56%)
May 16, 2008
5.113
5.279
4.636
5.123
36,212
-0.10(-1.87%)
May 15, 2008
4.675
5.298
4.626
5.221
160,268
+0.73(+16.27%)
May 14, 2008
4.510
4.811
4.208
4.490
44,424
+0.03(+0.66%)
May 13, 2008
4.402
4.743
4.402
4.461
47,898
-0.35(-7.29%)
May 12, 2008
4.568
5.357
4.412
4.811
310,920
+0.40(+9.05%)
May 09, 2008
4.432
4.626
4.276
4.412
21,843
-0.08(-1.82%)
May 08, 2008
4.626
4.626
4.432
4.494
8,276
+0.04(+0.96%)
May 07, 2008
4.519
4.548
4.422
4.451
5,236
-0.07(-1.51%)
May 06, 2008
4.383
4.519
4.373
4.519
14,566
+0.09(+1.98%)
May 05, 2008
4.373
4.432
4.286
4.432
1,745
-0.04(-0.87%)
May 02, 2008
4.500
4.500
4.393
4.471
3,492
+0.07(+1.57%)
May 01, 2008
4.471
4.500
4.393
4.401
4,304
-0.17(-3.65%)
Apr 30, 2008
4.607
4.626
4.432
4.568
5,971
+0.10(+2.18%)
Apr 29, 2008
4.393
4.578
4.393
4.471
9,654
+0.10(+2.23%)
Apr 28, 2008
4.286
4.441
4.286
4.373
5,065
-0.07(-1.54%)
Apr 25, 2008
4.383
4.441
4.364
4.441
1,101
+0.00(+0.00%)
Apr 24, 2008
4.480
4.480
4.315
4.441
7,138
-0.11(-2.36%)
Apr 23, 2008
4.500
4.548
4.480
4.548
616
-0.02(-0.43%)
Apr 22, 2008
4.568
4.568
4.568
4.568
0
+0.00(+0.00%)
Apr 21, 2008
4.519
4.568
4.480
4.568
1,950
+0.00(+0.00%)
Apr 18, 2008
4.685
4.685
4.490
4.568
7,874
-0.11(-2.29%)
Apr 17, 2008
4.695
4.714
4.568
4.675
11,601
-0.02(-0.42%)
Apr 16, 2008
4.626
4.695
4.539
4.695
16,076
+0.08(+1.69%)
Apr 15, 2008
4.529
4.656
4.510
4.617
2,566
+0.07(+1.50%)
Apr 14, 2008
4.646
4.665
4.548
4.548
5,441
-0.03(-0.64%)
Apr 11, 2008
4.529
4.626
4.422
4.578
16,916
+0.18(+3.98%)
Apr 10, 2008
4.451
4.451
4.295
4.402
11,023
-0.05(-1.09%)
Apr 09, 2008
4.393
4.451
4.393
4.451
2,156
-0.04(-0.87%)
Apr 08, 2008
4.480
4.529
4.344
4.490
9,834
-0.04(-0.86%)
Apr 07, 2008
4.324
4.568
4.324
4.529
2,768
+0.24(+5.68%)
Apr 04, 2008
4.247
4.363
4.237
4.285
8,324
+0.05(+1.15%)
Apr 03, 2008
4.441
4.451
4.227
4.237
8,253
-0.20(-4.61%)
Apr 02, 2008
4.412
4.441
4.412
4.441
2,207
+0.14(+3.17%)
Apr 01, 2008
4.169
4.383
4.052
4.305
65,781
+0.26(+6.51%)
Mar 31, 2008
5.094
5.094
3.915
4.042
73,370
-0.83(-17.00%)
Mar 28, 2008
4.734
5.143
4.734
4.870
12,330
+0.14(+2.88%)
Mar 27, 2008
4.743
4.743
4.724
4.734
2,978
-0.04(-0.82%)
Mar 26, 2008
4.734
4.821
4.734
4.772
5,254
+0.09(+1.87%)
Mar 25, 2008
4.734
4.948
4.617
4.685
6,757
+0.04(+0.84%)
Mar 24, 2008
4.617
4.958
4.578
4.646
11,654
+0.06(+1.27%)
Mar 21, 2008
4.626
4.714
4.461
4.587
16,646
+0.00(+0.00%)
Mar 20, 2008
4.626
4.714
4.461
4.587
16,646
-0.11(-2.28%)
Mar 19, 2008
4.548
4.841
4.383
4.695
16,866
-0.01(-0.21%)
Mar 18, 2008
4.529
4.880
4.529
4.704
14,760
+0.29(+6.62%)
Mar 17, 2008
4.383
4.568
4.334
4.412
5,908
-0.13(-2.79%)
Mar 14, 2008
4.724
4.724
4.441
4.539
7,180
-0.24(-5.09%)
Mar 13, 2008
4.529
4.880
4.529
4.782
10,672
+0.18(+3.81%)
Mar 12, 2008
4.636
4.710
4.471
4.607
6,116
-0.05(-1.05%)
Mar 11, 2008
4.782
4.860
4.432
4.656
13,988
-0.07(-1.48%)
Mar 10, 2008
4.753
5.133
4.656
4.726
18,568
-0.07(-1.38%)
Mar 07, 2008
5.240
5.259
4.734
4.792
31,746
-0.29(-5.75%)
Mar 06, 2008
5.413
5.591
5.072
5.084
28,160
-0.29(-5.43%)
Mar 05, 2008
5.688
5.746
5.308
5.376
34,278
-0.21(-3.83%)
Mar 04, 2008
5.454
5.702
5.308
5.591
27,450
-0.11(-1.88%)
Mar 03, 2008
5.298
5.698
5.289
5.698
31,086
+0.28(+5.22%)
Feb 29, 2008
5.454
5.600
5.269
5.415
35,713
-0.14(-2.46%)
Feb 28, 2008
5.727
5.727
5.357
5.552
57,702
-0.25(-4.36%)
Feb 27, 2008
5.746
6.126
5.454
5.805
33,456
-0.17(-2.90%)
Feb 26, 2008
5.951
6.097
5.756
5.978
109,931
+0.02(+0.36%)
Feb 25, 2008
5.795
6.263
5.727
5.957
209,049
+0.18(+3.13%)
Feb 22, 2008
5.707
5.805
5.542
5.776
81,679
+0.16(+2.77%)
Feb 21, 2008
5.571
5.714
5.191
5.620
63,433
-0.03(-0.52%)
Feb 20, 2008
5.182
5.727
4.743
5.649
200,951
+0.49(+9.43%)
Feb 19, 2008
5.055
5.902
4.626
5.162
358,043
+0.06(+1.15%)
Feb 18, 2008
4.636
5.143
4.383
5.104
111,548
+0.00(+0.00%)
Feb 15, 2008
4.636
5.143
4.383
5.104
109,587
+0.40(+8.49%)
Feb 14, 2008
4.743
4.743
4.461
4.704
30,039
+0.01(+0.21%)
Feb 13, 2008
5.055
5.104
4.500
4.695
94,734
-0.32(-6.41%)
Feb 12, 2008
4.393
5.240
4.198
5.016
370,286
+0.80(+18.94%)
Feb 11, 2008
4.285
4.383
4.157
4.217
16,444
-0.02(-0.46%)
Feb 08, 2008
4.334
4.656
4.110
4.237
92,783
-0.18(-3.97%)
Feb 07, 2008
4.831
5.065
4.217
4.412
222,872
-0.72(-14.04%)
Feb 06, 2008
3.867
5.133
3.750
5.133
595,470
+1.25(+32.08%)
Feb 05, 2008
3.818
3.886
3.799
3.886
5,474
-0.00(-0.00%)
Feb 04, 2008
3.886
3.896
3.799
3.886
9,646
-0.01(-0.25%)
Feb 01, 2008
3.818
3.896
3.818
3.896
1,950
+0.07(+1.78%)
Jan 31, 2008
3.750
3.896
3.701
3.828
5,824
+0.18(+4.80%)
Jan 30, 2008
3.847
3.896
3.350
3.652
17,775
+0.00(+0.00%)
Jan 29, 2008
3.652
3.652
3.506
3.652
5,544
-0.19(-5.06%)
Jan 28, 2008
3.886
3.886
3.828
3.847
1,334
+0.23(+6.35%)
Jan 25, 2008
3.419
3.828
3.419
3.617
10,812
+0.17(+4.92%)
Jan 24, 2008
3.467
3.467
3.165
3.448
4,957
-0.08(-2.21%)
Jan 23, 2008
3.565
3.565
3.458
3.526
7,520
-0.08(-2.16%)
Jan 22, 2008
3.487
3.886
3.399
3.604
8,138
-0.17(-4.39%)
Jan 21, 2008
3.818
3.954
3.691
3.769
6,127
+0.00(+0.00%)
Jan 18, 2008
3.818
3.954
3.691
3.769
6,127
+0.08(+2.11%)
Jan 17, 2008
3.906
3.964
3.691
3.691
9,018
-0.23(-5.96%)
Jan 16, 2008
3.779
3.964
3.779
3.925
8,932
+0.05(+1.26%)
Jan 15, 2008
3.896
3.896
3.828
3.876
7,320
-0.01(-0.25%)
Jan 14, 2008
3.886
3.896
3.857
3.886
10,204
-0.05(-1.24%)
Jan 11, 2008
3.769
3.954
3.769
3.935
15,421
+0.18(+4.66%)
Jan 10, 2008
3.672
3.847
3.662
3.760
12,521
+0.01(+0.26%)
Jan 09, 2008
3.769
3.876
3.672
3.750
16,122
-0.19(-4.94%)
Jan 08, 2008
3.945
3.993
3.915
3.945
4,697
-0.05(-1.22%)
Jan 07, 2008
3.993
4.032
3.945
3.993
7,088
+0.10(+2.50%)
Jan 04, 2008
3.954
3.964
3.867
3.896
10,793
-0.03(-0.74%)
Jan 03, 2008
4.042
4.042
3.876
3.925
9,193
-0.02(-0.49%)
Jan 02, 2008
3.857
3.993
3.789
3.945
18,651
+0.23(+6.30%)
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.