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
Charles & Colvard
(NQ:
CTHR
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 7, 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 (%)
Dec 31, 2007
2.190
2.300
2.140
2.200
193,879
+0.01(+0.46%)
Dec 28, 2007
2.300
2.350
2.180
2.190
177,079
-0.13(-5.60%)
Dec 27, 2007
2.280
2.350
2.190
2.320
63,356
-0.05(-1.90%)
Dec 26, 2007
2.440
2.440
2.290
2.365
193,000
-0.02(-1.05%)
Dec 24, 2007
2.410
2.590
2.350
2.390
48,828
+0.05(+2.13%)
Dec 21, 2007
2.260
2.390
2.260
2.340
126,081
+0.07(+3.09%)
Dec 20, 2007
2.310
2.410
2.260
2.270
174,218
-0.05(-2.16%)
Dec 19, 2007
2.160
2.370
2.120
2.320
69,397
+0.10(+4.50%)
Dec 18, 2007
2.200
2.250
2.160
2.220
66,568
+0.01(+0.45%)
Dec 17, 2007
2.200
2.270
2.180
2.210
325,001
-0.07(-3.07%)
Dec 14, 2007
2.480
2.530
2.270
2.280
73,595
-0.23(-9.16%)
Dec 13, 2007
2.600
2.640
2.480
2.510
59,623
-0.03(-1.18%)
Dec 12, 2007
2.700
2.720
2.530
2.540
37,327
-0.16(-5.93%)
Dec 11, 2007
2.740
2.740
2.640
2.700
53,518
+0.07(+2.66%)
Dec 10, 2007
2.640
2.700
2.570
2.630
175,333
+0.19(+7.79%)
Dec 07, 2007
2.350
2.450
2.210
2.440
40,927
+0.13(+5.63%)
Dec 06, 2007
2.220
2.390
2.140
2.310
41,725
+0.06(+2.67%)
Dec 05, 2007
2.380
2.380
2.120
2.250
37,144
-0.07(-3.02%)
Dec 04, 2007
2.300
2.330
2.220
2.320
33,200
+0.00(+0.00%)
Dec 03, 2007
2.420
2.420
2.310
2.320
39,578
-0.10(-3.98%)
Nov 30, 2007
2.500
2.550
2.400
2.416
210,053
+0.02(+0.67%)
Nov 29, 2007
2.180
2.400
2.180
2.400
55,453
+0.22(+10.09%)
Nov 28, 2007
2.240
2.350
2.170
2.180
44,555
-0.06(-2.68%)
Nov 27, 2007
2.350
2.350
2.220
2.240
38,207
-0.04(-1.75%)
Nov 26, 2007
2.230
2.320
2.210
2.280
99,865
+0.08(+3.64%)
Nov 23, 2007
2.200
2.240
2.140
2.200
20,594
+0.04(+1.85%)
Nov 21, 2007
2.250
2.350
2.150
2.160
40,021
-0.14(-6.20%)
Nov 20, 2007
2.350
2.450
2.280
2.303
53,297
-0.08(-3.24%)
Nov 19, 2007
2.440
2.440
2.280
2.380
20,389
-0.04(-1.65%)
Nov 16, 2007
2.450
2.450
2.370
2.420
12,300
-0.03(-1.22%)
Nov 15, 2007
2.480
2.500
2.390
2.450
31,444
-0.05(-2.00%)
Nov 14, 2007
2.400
2.500
2.340
2.500
60,041
+0.13(+5.49%)
Nov 13, 2007
2.400
2.470
2.250
2.370
57,455
-0.05(-2.07%)
Nov 12, 2007
2.520
2.550
2.400
2.420
52,605
-0.13(-5.10%)
Nov 09, 2007
2.500
2.650
2.500
2.550
31,308
-0.08(-3.04%)
Nov 08, 2007
2.560
2.680
2.500
2.630
61,692
+0.07(+2.73%)
Nov 07, 2007
2.710
2.740
2.500
2.560
122,164
-0.15(-5.54%)
Nov 06, 2007
2.810
2.850
2.630
2.710
44,825
-0.06(-2.17%)
Nov 05, 2007
2.620
2.830
2.500
2.770
112,398
+0.11(+4.14%)
Nov 02, 2007
3.100
3.100
2.660
2.660
119,424
-0.44(-14.19%)
Nov 01, 2007
3.040
3.100
2.970
3.100
69,575
+0.01(+0.32%)
Oct 31, 2007
3.000
3.130
2.980
3.090
70,368
+0.08(+2.66%)
Oct 30, 2007
2.680
3.020
2.680
3.010
119,140
+0.31(+11.48%)
Oct 29, 2007
2.750
2.850
2.620
2.700
95,921
-0.08(-2.88%)
Oct 26, 2007
2.870
3.010
2.670
2.780
148,272
-0.04(-1.42%)
Oct 25, 2007
2.930
3.180
2.800
2.820
400,768
-0.13(-4.40%)
Oct 24, 2007
3.450
3.450
2.840
2.950
538,743
-0.87(-22.78%)
Oct 23, 2007
3.880
3.920
3.810
3.820
45,259
-0.11(-2.75%)
Oct 22, 2007
3.920
3.950
3.800
3.928
48,600
+0.07(+1.80%)
Oct 19, 2007
3.880
3.990
3.800
3.858
43,237
-0.03(-0.81%)
Oct 18, 2007
3.830
3.900
3.830
3.890
28,945
+0.03(+0.78%)
Oct 17, 2007
3.870
3.890
3.830
3.860
21,132
+0.01(+0.26%)
Oct 16, 2007
3.900
3.907
3.850
3.850
34,304
-0.03(-0.77%)
Oct 15, 2007
4.000
4.000
3.860
3.880
30,499
-0.10(-2.52%)
Oct 12, 2007
4.000
4.010
3.930
3.981
14,280
+0.01(+0.28%)
Oct 11, 2007
3.880
4.350
3.860
3.969
334,812
+0.10(+2.63%)
Oct 10, 2007
3.900
3.950
3.850
3.868
24,131
-0.00(-0.06%)
Oct 09, 2007
4.060
4.060
3.870
3.870
24,213
-0.14(-3.49%)
Oct 08, 2007
4.010
4.080
3.970
4.010
8,953
-0.03(-0.74%)
Oct 05, 2007
4.150
4.150
4.000
4.040
22,921
-0.11(-2.65%)
Oct 04, 2007
4.127
4.180
4.060
4.150
20,211
+0.05(+1.22%)
Oct 03, 2007
4.050
4.150
4.010
4.100
113,642
+0.07(+1.74%)
Oct 02, 2007
3.930
4.050
3.930
4.030
56,032
+0.13(+3.33%)
Oct 01, 2007
4.010
4.020
3.850
3.900
36,129
-0.13(-3.23%)
Sep 28, 2007
3.900
4.050
3.850
4.030
152,400
+0.17(+4.40%)
Sep 27, 2007
3.850
3.890
3.800
3.860
41,728
+0.05(+1.31%)
Sep 26, 2007
3.830
3.890
3.800
3.810
47,699
+0.01(+0.26%)
Sep 25, 2007
3.900
3.900
3.800
3.800
21,698
-0.07(-1.81%)
Sep 24, 2007
3.990
3.990
3.840
3.870
24,768
-0.07(-1.78%)
Sep 21, 2007
3.860
3.950
3.840
3.940
22,803
+0.12(+3.14%)
Sep 20, 2007
3.900
3.940
3.800
3.820
29,862
-0.10(-2.55%)
Sep 19, 2007
3.900
3.960
3.750
3.920
66,216
+0.00(+0.00%)
Sep 18, 2007
3.850
4.000
3.820
3.920
60,426
+0.05(+1.29%)
Sep 17, 2007
3.840
3.910
3.800
3.870
57,248
+0.05(+1.31%)
Sep 14, 2007
3.930
3.950
3.780
3.820
72,225
-0.10(-2.55%)
Sep 13, 2007
3.960
4.000
3.900
3.920
25,269
-0.01(-0.25%)
Sep 12, 2007
3.962
4.000
3.920
3.930
42,137
-0.07(-1.75%)
Sep 11, 2007
3.990
4.040
3.970
4.000
36,787
-0.01(-0.26%)
Sep 10, 2007
4.000
4.040
3.960
4.010
56,992
+0.00(+0.01%)
Sep 07, 2007
4.000
4.050
3.960
4.010
49,610
+0.01(+0.25%)
Sep 06, 2007
4.040
4.090
4.000
4.000
27,300
-0.08(-1.96%)
Sep 05, 2007
4.100
4.140
4.020
4.080
27,325
-0.05(-1.21%)
Sep 04, 2007
4.240
4.240
4.100
4.130
33,024
-0.04(-0.92%)
Aug 31, 2007
4.220
4.250
4.120
4.168
38,022
-0.04(-0.99%)
Aug 30, 2007
4.310
4.310
4.160
4.210
22,147
-0.12(-2.77%)
Aug 29, 2007
4.230
4.330
4.230
4.330
37,343
+0.08(+1.88%)
Aug 28, 2007
4.290
4.330
4.200
4.250
37,813
-0.08(-1.85%)
Aug 27, 2007
4.120
4.340
4.120
4.330
43,499
+0.18(+4.34%)
Aug 24, 2007
4.300
4.300
4.130
4.150
21,731
-0.15(-3.49%)
Aug 23, 2007
4.340
4.340
4.210
4.300
29,792
-0.04(-0.92%)
Aug 22, 2007
4.300
4.350
4.260
4.340
48,344
+0.05(+1.17%)
Aug 21, 2007
4.240
4.300
4.200
4.290
27,089
+0.04(+0.94%)
Aug 20, 2007
4.240
4.250
4.100
4.250
53,240
+0.03(+0.71%)
Aug 17, 2007
4.160
4.250
4.120
4.220
52,572
+0.07(+1.69%)
Aug 16, 2007
4.030
4.150
3.850
4.150
130,275
+0.05(+1.22%)
Aug 15, 2007
3.990
4.100
3.990
4.100
50,967
+0.08(+1.99%)
Aug 14, 2007
4.000
4.142
3.960
4.020
68,865
-0.04(-1.07%)
Aug 13, 2007
4.240
4.250
4.000
4.064
109,579
-0.20(-4.61%)
Aug 10, 2007
4.420
4.440
4.230
4.260
106,069
-0.16(-3.62%)
Aug 09, 2007
4.240
4.420
4.240
4.420
160,317
+0.13(+3.03%)
Aug 08, 2007
4.320
4.360
4.290
4.290
82,413
+0.00(+0.00%)
Aug 07, 2007
4.240
4.340
4.220
4.290
43,399
+0.01(+0.23%)
Aug 06, 2007
4.170
4.300
4.000
4.280
68,774
+0.16(+3.88%)
Aug 03, 2007
4.140
4.190
4.100
4.120
51,453
-0.07(-1.67%)
Aug 02, 2007
4.010
4.200
3.900
4.190
125,787
+0.15(+3.71%)
Aug 01, 2007
4.080
4.140
4.000
4.040
47,106
-0.02(-0.49%)
Jul 31, 2007
4.230
4.230
4.040
4.060
58,604
-0.13(-3.10%)
Jul 30, 2007
4.100
4.230
4.020
4.190
59,113
+0.09(+2.20%)
Jul 27, 2007
4.070
4.220
4.000
4.100
99,368
+0.00(+0.00%)
Jul 26, 2007
4.000
4.100
3.900
4.100
197,027
+0.10(+2.50%)
Jul 25, 2007
4.280
4.300
3.950
4.000
206,411
-0.30(-6.98%)
Jul 24, 2007
4.500
4.540
4.000
4.300
402,791
-0.90(-17.31%)
Jul 23, 2007
5.080
5.240
5.060
5.200
99,796
+0.09(+1.78%)
Jul 20, 2007
5.180
5.200
5.100
5.109
45,000
-0.11(-2.13%)
Jul 19, 2007
5.270
5.270
5.190
5.220
32,616
+0.03(+0.58%)
Jul 18, 2007
5.300
5.320
5.150
5.190
48,939
-0.09(-1.70%)
Jul 17, 2007
5.400
5.410
5.250
5.280
56,358
-0.09(-1.68%)
Jul 16, 2007
5.620
5.730
5.140
5.370
149,283
-0.19(-3.42%)
Jul 13, 2007
5.320
5.720
5.110
5.560
227,380
+0.30(+5.70%)
Jul 12, 2007
5.000
5.350
5.000
5.260
100,305
+0.19(+3.75%)
Jul 11, 2007
5.020
5.110
4.930
5.070
64,193
+0.02(+0.40%)
Jul 10, 2007
5.080
5.100
5.000
5.050
50,294
-0.01(-0.20%)
Jul 09, 2007
5.050
5.100
4.930
5.060
81,284
+0.04(+0.80%)
Jul 06, 2007
4.890
5.060
4.840
5.020
63,950
+0.10(+2.03%)
Jul 05, 2007
4.860
4.950
4.750
4.920
45,377
+0.11(+2.29%)
Jul 03, 2007
5.040
5.040
4.810
4.810
30,035
-0.16(-3.31%)
Jul 02, 2007
4.950
5.120
4.950
4.975
122,476
+0.02(+0.50%)
Jun 29, 2007
4.600
4.960
4.600
4.950
259,509
+0.34(+7.38%)
Jun 28, 2007
4.500
4.710
4.500
4.610
40,890
+0.10(+2.22%)
Jun 27, 2007
4.510
4.580
4.460
4.510
28,720
-0.02(-0.44%)
Jun 26, 2007
4.670
4.670
4.500
4.530
50,375
-0.10(-2.16%)
Jun 25, 2007
4.880
4.980
4.600
4.630
40,816
-0.20(-4.14%)
Jun 22, 2007
4.680
4.830
4.680
4.830
25,896
+0.12(+2.55%)
Jun 21, 2007
4.770
4.810
4.680
4.710
39,287
-0.07(-1.43%)
Jun 20, 2007
4.900
4.960
4.770
4.778
80,200
-0.06(-1.28%)
Jun 19, 2007
4.870
4.870
4.640
4.840
60,900
+0.07(+1.47%)
Jun 18, 2007
4.950
4.950
4.669
4.770
101,600
-0.08(-1.65%)
Jun 15, 2007
4.730
4.850
4.630
4.850
109,900
+0.23(+4.98%)
Jun 14, 2007
4.350
4.630
4.290
4.620
169,400
+0.37(+8.71%)
Jun 13, 2007
4.170
4.300
4.150
4.250
74,800
+0.10(+2.41%)
Jun 12, 2007
4.150
4.270
4.060
4.150
63,800
-0.01(-0.24%)
Jun 11, 2007
4.170
4.170
4.000
4.160
78,540
+0.02(+0.48%)
Jun 08, 2007
4.160
4.170
4.000
4.140
131,585
-0.01(-0.24%)
Jun 07, 2007
4.260
4.370
4.150
4.150
59,641
-0.14(-3.26%)
Jun 06, 2007
4.370
4.500
4.130
4.290
133,871
-0.14(-3.16%)
Jun 05, 2007
4.490
4.510
4.380
4.430
101,786
-0.06(-1.34%)
Jun 04, 2007
4.810
4.810
4.440
4.490
197,942
-0.19(-4.06%)
Jun 01, 2007
4.700
4.810
4.660
4.680
72,411
-0.01(-0.21%)
May 31, 2007
4.640
4.830
4.640
4.690
44,828
+0.02(+0.43%)
May 30, 2007
4.750
4.750
4.650
4.670
30,980
-0.08(-1.68%)
May 29, 2007
4.850
4.850
4.610
4.750
58,880
-0.08(-1.66%)
May 25, 2007
4.800
4.880
4.610
4.830
39,149
+0.05(+1.05%)
May 24, 2007
4.800
4.920
4.640
4.780
62,814
-0.01(-0.20%)
May 23, 2007
4.820
4.970
4.750
4.790
88,053
+0.00(+0.01%)
May 22, 2007
4.760
4.850
4.750
4.789
56,481
+0.01(+0.19%)
May 21, 2007
4.880
4.880
4.750
4.780
25,678
-0.10(-2.05%)
May 18, 2007
4.850
4.940
4.810
4.880
105,996
-0.12(-2.40%)
May 17, 2007
4.960
5.000
4.810
5.000
60,815
+0.02(+0.40%)
May 16, 2007
5.050
5.050
4.910
4.980
64,849
-0.05(-0.99%)
May 15, 2007
5.100
5.100
5.020
5.030
56,454
-0.01(-0.20%)
May 14, 2007
5.100
5.100
5.030
5.040
75,306
-0.13(-2.51%)
May 11, 2007
5.050
5.170
5.040
5.170
29,714
+0.16(+3.19%)
May 10, 2007
5.110
5.130
5.010
5.010
50,262
-0.16(-3.11%)
May 09, 2007
5.120
5.210
5.060
5.171
94,018
+0.05(+1.00%)
May 08, 2007
5.020
5.150
5.020
5.120
68,534
+0.08(+1.59%)
May 07, 2007
5.130
5.160
5.040
5.040
92,397
-0.10(-1.95%)
May 04, 2007
4.980
5.250
4.910
5.140
176,466
+0.15(+3.01%)
May 03, 2007
5.120
5.120
4.980
4.990
125,531
-0.11(-2.16%)
May 02, 2007
5.110
5.250
5.100
5.100
91,863
+0.01(+0.20%)
May 01, 2007
5.210
5.290
5.010
5.090
79,215
-0.16(-3.05%)
Apr 30, 2007
5.400
5.410
5.250
5.250
63,656
-0.17(-3.14%)
Apr 27, 2007
5.350
5.490
5.300
5.420
171,879
+0.17(+3.24%)
Apr 26, 2007
5.100
5.350
5.100
5.250
305,033
+0.24(+4.79%)
Apr 25, 2007
5.990
5.999
4.010
5.010
510,458
-1.73(-25.67%)
Apr 24, 2007
6.680
6.800
6.680
6.740
22,300
+0.00(+0.00%)
Apr 23, 2007
6.750
6.830
6.710
6.740
16,807
-0.01(-0.15%)
Apr 20, 2007
6.680
6.800
6.670
6.750
37,095
+0.00(+0.00%)
Apr 19, 2007
6.660
6.800
6.660
6.750
10,685
+0.04(+0.60%)
Apr 18, 2007
6.880
6.890
6.710
6.710
11,574
-0.17(-2.47%)
Apr 17, 2007
6.810
6.940
6.720
6.880
39,447
+0.08(+1.18%)
Apr 16, 2007
6.830
6.920
6.790
6.800
31,779
-0.13(-1.88%)
Apr 13, 2007
6.850
6.940
6.750
6.930
13,597
+0.05(+0.73%)
Apr 12, 2007
6.910
6.910
6.762
6.880
28,101
+0.03(+0.44%)
Apr 11, 2007
6.780
6.910
6.740
6.850
21,858
+0.12(+1.78%)
Apr 10, 2007
6.940
6.950
6.700
6.730
58,291
-0.16(-2.32%)
Apr 09, 2007
6.570
6.890
6.540
6.890
41,626
+0.32(+4.87%)
Apr 05, 2007
6.480
6.620
6.480
6.570
28,383
+0.07(+1.08%)
Apr 04, 2007
6.450
6.580
6.420
6.500
41,092
+0.07(+1.09%)
Apr 03, 2007
6.430
6.480
6.200
6.430
38,957
+0.00(+0.00%)
Apr 02, 2007
6.260
6.470
6.200
6.430
42,846
+0.15(+2.39%)
Mar 30, 2007
6.190
6.340
6.150
6.280
35,509
+0.09(+1.45%)
Mar 29, 2007
6.330
6.330
6.190
6.190
41,457
-0.15(-2.36%)
Mar 28, 2007
6.360
6.450
6.250
6.340
28,354
-0.03(-0.47%)
Mar 27, 2007
6.520
6.660
6.250
6.370
45,763
-0.15(-2.30%)
Mar 26, 2007
6.345
6.520
6.302
6.520
102,557
+0.20(+3.16%)
Mar 23, 2007
6.270
6.340
6.220
6.320
53,455
+0.11(+1.77%)
Mar 22, 2007
6.360
6.360
6.210
6.210
29,149
-0.01(-0.16%)
Mar 21, 2007
6.200
6.510
6.160
6.220
96,077
+0.03(+0.48%)
Mar 20, 2007
6.390
6.390
5.960
6.190
184,245
-0.17(-2.67%)
Mar 19, 2007
6.650
6.660
6.320
6.360
45,366
-0.29(-4.36%)
Mar 16, 2007
6.710
6.730
6.590
6.650
25,241
-0.05(-0.75%)
Mar 15, 2007
6.720
6.910
6.640
6.700
35,168
-0.05(-0.74%)
Mar 14, 2007
6.840
6.840
6.700
6.750
68,244
-0.02(-0.30%)
Mar 13, 2007
6.880
6.930
6.710
6.770
35,435
-0.11(-1.60%)
Mar 12, 2007
6.804
6.940
6.700
6.880
76,966
+0.08(+1.18%)
Mar 09, 2007
6.920
6.950
6.750
6.800
80,152
-0.16(-2.30%)
Mar 08, 2007
7.010
7.010
6.920
6.960
56,168
-0.03(-0.43%)
Mar 07, 2007
6.820
7.050
6.820
6.990
109,574
+0.15(+2.19%)
Mar 06, 2007
6.800
6.950
6.500
6.840
247,739
+0.13(+1.94%)
Mar 05, 2007
7.070
7.080
6.690
6.710
123,395
-0.40(-5.63%)
Mar 02, 2007
7.190
7.230
7.070
7.110
59,177
-0.11(-1.52%)
Mar 01, 2007
7.250
7.380
7.050
7.220
73,424
-0.15(-2.04%)
Feb 28, 2007
7.270
7.380
7.200
7.370
121,979
+0.06(+0.82%)
Feb 27, 2007
7.420
7.430
7.200
7.310
79,564
-0.12(-1.62%)
Feb 26, 2007
7.480
7.510
7.420
7.430
52,497
+0.01(+0.14%)
Feb 23, 2007
7.400
7.520
7.370
7.420
94,302
-0.01(-0.14%)
Feb 22, 2007
7.400
7.440
7.350
7.430
61,874
+0.02(+0.30%)
Feb 21, 2007
7.400
7.439
7.400
7.407
197,286
-0.02(-0.23%)
Feb 20, 2007
7.420
7.490
7.400
7.425
73,799
-0.03(-0.34%)
Feb 16, 2007
7.560
7.570
7.400
7.450
97,300
-0.13(-1.72%)
Feb 15, 2007
7.670
7.670
7.100
7.580
309,067
-0.13(-1.69%)
Feb 14, 2007
7.650
7.820
7.610
7.710
101,794
+0.14(+1.85%)
Feb 13, 2007
7.300
7.600
7.200
7.570
102,051
+0.26(+3.56%)
Feb 12, 2007
7.450
7.490
7.310
7.310
61,372
-0.14(-1.88%)
Feb 09, 2007
7.450
7.530
7.430
7.450
40,557
-0.02(-0.27%)
Feb 08, 2007
7.400
7.500
7.370
7.470
45,355
+0.07(+0.95%)
Feb 07, 2007
7.400
7.430
7.350
7.400
79,455
-0.01(-0.13%)
Feb 06, 2007
7.440
7.490
7.300
7.410
48,252
-0.09(-1.20%)
Feb 05, 2007
7.400
7.500
7.350
7.500
78,952
+0.07(+0.94%)
Feb 02, 2007
7.450
7.500
7.370
7.430
72,800
-0.03(-0.40%)
Feb 01, 2007
7.460
7.590
7.330
7.460
50,910
-0.01(-0.13%)
Jan 31, 2007
7.480
7.540
7.380
7.470
67,353
+0.00(+0.00%)
Jan 30, 2007
7.300
7.540
7.290
7.470
91,231
+0.18(+2.47%)
Jan 29, 2007
7.260
7.370
7.150
7.290
133,801
+0.00(+0.00%)
Jan 26, 2007
7.500
7.540
7.290
7.290
655,591
-0.20(-2.67%)
Jan 25, 2007
7.600
7.600
7.420
7.490
68,417
-0.15(-1.96%)
Jan 24, 2007
7.300
7.650
7.300
7.640
52,323
+0.36(+4.95%)
Jan 23, 2007
7.200
7.300
7.050
7.280
311,577
+0.05(+0.69%)
Jan 22, 2007
7.390
7.390
7.150
7.230
59,316
-0.17(-2.26%)
Jan 19, 2007
7.360
7.420
7.010
7.397
145,729
+0.01(+0.09%)
Jan 18, 2007
7.560
7.580
7.370
7.390
40,965
-0.12(-1.56%)
Jan 17, 2007
7.540
7.570
7.460
7.507
42,002
-0.04(-0.56%)
Jan 16, 2007
7.850
7.850
7.520
7.550
33,525
-0.20(-2.58%)
Jan 12, 2007
7.820
7.850
7.660
7.750
34,325
-0.05(-0.64%)
Jan 11, 2007
7.800
7.900
7.720
7.800
31,340
+0.04(+0.52%)
Jan 10, 2007
7.800
8.010
7.550
7.760
57,598
-0.07(-0.89%)
Jan 09, 2007
7.500
8.000
7.460
7.830
154,616
+0.33(+4.40%)
Jan 08, 2007
7.700
7.700
7.480
7.500
120,435
-0.20(-2.60%)
Jan 05, 2007
7.870
7.870
7.700
7.700
183,980
-0.22(-2.78%)
Jan 04, 2007
7.900
8.030
7.810
7.920
140,303
+0.02(+0.25%)
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.