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
Marine Products Corp
(NY:
MPX
)
10.13
-0.15 (-1.46%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 29, 2008
4.367
4.367
4.203
4.279
61,412
-0.15(-3.43%)
Feb 28, 2008
4.408
4.443
4.384
4.431
65,004
-0.02(-0.39%)
Feb 27, 2008
4.384
4.460
4.326
4.449
34,726
+0.01(+0.13%)
Feb 26, 2008
4.396
4.577
4.396
4.443
39,516
+0.01(+0.13%)
Feb 25, 2008
4.384
4.466
4.355
4.437
85,532
+0.05(+1.07%)
Feb 22, 2008
4.525
4.525
4.384
4.390
116,276
-0.12(-2.59%)
Feb 21, 2008
4.490
4.577
4.472
4.507
164,564
+0.06(+1.45%)
Feb 20, 2008
4.525
4.525
4.390
4.443
45,674
-0.12(-2.69%)
Feb 19, 2008
4.817
4.823
4.484
4.566
141,128
-0.18(-3.82%)
Feb 18, 2008
4.922
4.957
4.735
4.747
0
+0.00(+0.00%)
Feb 15, 2008
4.922
4.957
4.735
4.747
61,583
-0.19(-3.91%)
Feb 14, 2008
5.097
5.150
4.829
4.940
58,162
-0.13(-2.54%)
Feb 13, 2008
4.706
5.109
4.706
5.068
60,557
+0.45(+9.75%)
Feb 12, 2008
4.577
4.700
4.560
4.618
46,700
+0.06(+1.41%)
Feb 11, 2008
4.419
4.665
4.367
4.554
51,490
+0.09(+1.96%)
Feb 08, 2008
4.712
4.712
4.443
4.466
65,175
-0.25(-5.33%)
Feb 07, 2008
4.612
4.846
4.560
4.718
53,714
+0.08(+1.77%)
Feb 06, 2008
4.811
4.922
4.606
4.636
113,549
-0.17(-3.53%)
Feb 05, 2008
4.940
5.074
4.805
4.805
104,863
-0.25(-4.86%)
Feb 04, 2008
5.249
5.249
4.981
5.051
122,140
-0.20(-3.89%)
Feb 01, 2008
5.325
5.401
5.168
5.255
126,759
-0.06(-1.10%)
Jan 31, 2008
4.963
5.361
4.963
5.314
134,115
+0.26(+5.21%)
Jan 30, 2008
4.986
5.261
4.986
5.051
175,170
+0.02(+0.35%)
Jan 29, 2008
5.220
5.220
4.893
5.033
304,838
-0.08(-1.60%)
Jan 28, 2008
4.799
5.115
4.741
5.115
48,924
+0.32(+6.58%)
Jan 25, 2008
4.899
4.910
4.758
4.799
90,926
-0.04(-0.85%)
Jan 24, 2008
5.103
5.103
4.735
4.840
153,616
-0.25(-4.83%)
Jan 23, 2008
4.373
5.261
4.145
5.086
454,674
+0.95(+22.88%)
Jan 22, 2008
3.794
4.162
3.794
4.139
62,267
+0.23(+5.99%)
Jan 21, 2008
3.806
4.133
3.806
3.905
0
+0.00(+0.00%)
Jan 18, 2008
3.806
4.133
3.806
3.905
75,439
+0.05(+1.37%)
Jan 17, 2008
3.981
3.993
3.852
3.852
80,400
-0.12(-2.95%)
Jan 16, 2008
4.045
4.098
3.922
3.969
134,970
-0.10(-2.44%)
Jan 15, 2008
4.104
4.133
3.952
4.069
95,967
-0.04(-0.85%)
Jan 14, 2008
4.133
4.232
4.086
4.104
68,084
-0.01(-0.14%)
Jan 11, 2008
4.285
4.285
4.074
4.110
105,034
-0.20(-4.74%)
Jan 10, 2008
4.092
4.338
4.039
4.314
108,797
+0.16(+3.80%)
Jan 09, 2008
4.086
4.156
3.998
4.156
98,704
+0.05(+1.28%)
Jan 08, 2008
4.104
4.162
4.063
4.104
94,257
+0.01(+0.29%)
Jan 07, 2008
4.145
4.232
4.063
4.092
44,990
+0.01(+0.14%)
Jan 04, 2008
3.987
4.115
3.928
4.086
79,887
+0.01(+0.29%)
Jan 03, 2008
4.086
4.150
4.057
4.074
68,426
-0.01(-0.29%)
Jan 02, 2008
4.074
4.162
4.063
4.086
86,216
-0.01(-0.29%)
Jan 01, 2008
4.150
4.186
4.010
4.098
0
+0.00(+0.00%)
Dec 31, 2007
4.150
4.186
4.010
4.098
73,044
-0.08(-1.82%)
Dec 28, 2007
4.302
4.302
4.069
4.174
68,426
-0.13(-2.99%)
Dec 27, 2007
4.449
4.472
4.302
4.302
41,739
-0.16(-3.54%)
Dec 26, 2007
4.291
4.460
4.221
4.460
34,042
+0.11(+2.55%)
Dec 24, 2007
4.332
4.408
4.308
4.349
42,937
-0.02(-0.40%)
Dec 21, 2007
4.472
4.472
4.244
4.367
192,277
-0.01(-0.27%)
Dec 20, 2007
4.326
4.378
4.092
4.378
59,359
+0.01(+0.13%)
Dec 19, 2007
4.262
4.384
4.181
4.373
53,201
+0.11(+2.61%)
Dec 18, 2007
4.104
4.267
4.069
4.262
68,768
+0.19(+4.74%)
Dec 17, 2007
3.993
4.121
3.975
4.069
48,582
+0.03(+0.72%)
Dec 14, 2007
4.034
4.086
3.981
4.039
92,375
-0.07(-1.71%)
Dec 13, 2007
3.993
4.110
3.993
4.110
38,318
+0.06(+1.44%)
Dec 12, 2007
3.958
4.209
3.893
4.051
138,049
+0.18(+4.52%)
Dec 11, 2007
4.186
4.191
3.852
3.876
1,733,405
-0.27(-6.62%)
Dec 10, 2007
4.162
4.191
4.110
4.150
51,661
-0.02(-0.42%)
Dec 07, 2007
4.203
4.215
4.063
4.168
45,674
-0.02(-0.42%)
Dec 06, 2007
3.887
4.186
3.887
4.186
65,518
+0.30(+7.83%)
Dec 05, 2007
4.004
4.004
3.770
3.882
74,926
-0.04(-1.04%)
Dec 04, 2007
4.098
4.121
3.922
3.922
72,702
-0.22(-5.36%)
Dec 03, 2007
4.273
4.273
4.145
4.145
39,687
-0.16(-3.67%)
Nov 30, 2007
4.478
4.513
4.127
4.302
101,270
-0.09(-2.13%)
Nov 29, 2007
4.384
4.495
4.361
4.396
59,701
+0.02(+0.53%)
Nov 28, 2007
4.256
4.460
4.203
4.373
253,176
+0.18(+4.32%)
Nov 27, 2007
4.174
4.215
4.098
4.191
78,176
+0.03(+0.70%)
Nov 26, 2007
4.419
4.425
4.156
4.162
61,241
-0.28(-6.32%)
Nov 23, 2007
4.279
4.478
4.279
4.443
28,191
+0.19(+4.40%)
Nov 21, 2007
4.162
4.349
4.156
4.256
106,813
+0.06(+1.39%)
Nov 20, 2007
4.162
4.291
4.150
4.197
105,034
+0.02(+0.56%)
Nov 19, 2007
4.244
4.302
4.092
4.174
100,415
-0.15(-3.38%)
Nov 16, 2007
4.425
4.484
4.256
4.320
167,472
-0.09(-2.12%)
Nov 15, 2007
4.501
4.560
4.384
4.414
60,043
-0.10(-2.20%)
Nov 14, 2007
4.694
4.694
4.501
4.513
58,846
-0.16(-3.38%)
Nov 13, 2007
4.601
4.694
4.583
4.671
112,047
+0.12(+2.70%)
Nov 12, 2007
4.490
4.741
4.437
4.548
125,561
+0.04(+0.91%)
Nov 09, 2007
4.601
4.694
4.466
4.507
88,269
-0.19(-3.98%)
Nov 08, 2007
4.425
4.764
4.425
4.694
78,691
+0.30(+6.78%)
Nov 07, 2007
4.501
4.548
4.384
4.396
107,429
-0.18(-3.96%)
Nov 06, 2007
4.490
4.612
4.384
4.577
80,828
+0.06(+1.29%)
Nov 05, 2007
4.478
4.583
4.390
4.519
82,966
-0.01(-0.26%)
Nov 02, 2007
4.665
4.688
4.472
4.530
129,325
-0.09(-1.90%)
Nov 01, 2007
4.718
4.747
4.530
4.618
170,038
-0.17(-3.54%)
Oct 31, 2007
4.612
4.852
4.583
4.788
66,715
+0.22(+4.73%)
Oct 30, 2007
4.589
4.647
4.560
4.571
96,309
+0.01(+0.13%)
Oct 29, 2007
4.647
4.753
4.560
4.566
115,811
-0.01(-0.13%)
Oct 26, 2007
4.823
4.823
4.519
4.571
144,208
-0.18(-3.69%)
Oct 25, 2007
4.905
4.905
4.723
4.747
206,304
-0.16(-3.33%)
Oct 24, 2007
4.677
4.910
4.653
4.910
104,691
-0.17(-3.34%)
Oct 23, 2007
5.016
5.238
4.986
5.080
109,481
+0.15(+2.96%)
Oct 22, 2007
4.735
4.986
4.641
4.934
80,229
+0.14(+2.93%)
Oct 19, 2007
5.156
5.162
4.788
4.793
138,220
-0.37(-7.24%)
Oct 18, 2007
5.092
5.209
5.062
5.168
47,556
+0.05(+1.03%)
Oct 17, 2007
5.138
5.138
5.057
5.115
52,345
+0.00(+0.00%)
Oct 16, 2007
5.080
5.115
5.051
5.115
27,199
+0.03(+0.57%)
Oct 15, 2007
5.097
5.133
5.010
5.086
59,872
-0.03(-0.57%)
Oct 12, 2007
5.062
5.144
4.981
5.115
71,676
+0.04(+0.81%)
Oct 11, 2007
5.138
5.226
5.016
5.074
36,094
-0.03(-0.57%)
Oct 10, 2007
5.296
5.308
5.086
5.103
61,925
-0.19(-3.64%)
Oct 09, 2007
5.302
5.320
5.273
5.296
50,464
-0.01(-0.11%)
Oct 08, 2007
5.290
5.337
5.285
5.302
41,055
+0.03(+0.55%)
Oct 05, 2007
5.057
5.285
5.027
5.273
82,966
+0.29(+5.87%)
Oct 04, 2007
4.975
5.021
4.945
4.981
50,635
+0.01(+0.12%)
Oct 03, 2007
4.887
4.998
4.864
4.975
67,057
+0.05(+0.95%)
Oct 02, 2007
4.975
5.016
4.887
4.928
50,293
-0.05(-1.06%)
Oct 01, 2007
4.951
5.057
4.858
4.981
93,059
+0.02(+0.47%)
Sep 28, 2007
5.203
5.203
4.957
4.957
53,372
-0.26(-5.04%)
Sep 27, 2007
5.162
5.244
5.156
5.220
20,356
+0.01(+0.22%)
Sep 26, 2007
5.214
5.285
5.127
5.209
29,936
-0.05(-0.89%)
Sep 25, 2007
5.086
5.285
5.086
5.255
28,738
+0.11(+2.16%)
Sep 24, 2007
5.325
5.349
5.021
5.144
48,069
-0.19(-3.61%)
Sep 21, 2007
5.454
5.454
5.267
5.337
148,826
-0.08(-1.40%)
Sep 20, 2007
5.448
5.495
5.390
5.413
35,410
-0.05(-0.96%)
Sep 19, 2007
5.378
5.518
5.290
5.466
143,352
+0.08(+1.52%)
Sep 18, 2007
5.109
5.401
5.045
5.384
90,493
+0.29(+5.62%)
Sep 17, 2007
5.086
5.109
5.045
5.097
42,424
+0.00(+0.00%)
Sep 14, 2007
5.086
5.133
5.057
5.097
86,388
+0.01(+0.23%)
Sep 13, 2007
5.156
5.156
5.086
5.086
48,069
-0.05(-1.02%)
Sep 12, 2007
5.209
5.209
5.086
5.138
77,321
-0.09(-1.68%)
Sep 11, 2007
5.127
5.290
5.103
5.226
52,517
+0.12(+2.29%)
Sep 10, 2007
5.144
5.144
5.039
5.109
114,955
+0.01(+0.23%)
Sep 07, 2007
5.016
5.109
4.981
5.097
103,152
-0.01(-0.11%)
Sep 06, 2007
5.021
5.103
4.992
5.103
53,201
+0.09(+1.75%)
Sep 05, 2007
5.086
5.133
5.004
5.016
113,074
-0.09(-1.72%)
Sep 04, 2007
5.162
5.179
5.086
5.103
76,466
-0.08(-1.47%)
Aug 31, 2007
5.191
5.337
5.074
5.179
59,188
+0.06(+1.14%)
Aug 30, 2007
5.279
5.279
5.086
5.121
40,029
-0.22(-4.05%)
Aug 29, 2007
5.144
5.337
5.016
5.337
92,375
+0.22(+4.22%)
Aug 28, 2007
5.086
5.133
5.057
5.121
69,965
+0.01(+0.11%)
Aug 27, 2007
5.127
5.173
5.033
5.115
60,043
-0.04(-0.79%)
Aug 24, 2007
5.138
5.179
5.074
5.156
45,674
+0.04(+0.68%)
Aug 23, 2007
5.156
5.209
5.062
5.121
75,097
-0.02(-0.45%)
Aug 22, 2007
5.144
5.197
5.092
5.144
53,372
+0.04(+0.80%)
Aug 21, 2007
5.086
5.238
5.027
5.103
93,914
-0.03(-0.57%)
Aug 20, 2007
5.162
5.244
5.062
5.133
145,234
-0.04(-0.79%)
Aug 17, 2007
5.150
5.624
5.103
5.173
234,359
+0.02(+0.45%)
Aug 16, 2007
5.127
5.273
5.069
5.150
154,472
+0.03(+0.57%)
Aug 15, 2007
5.080
5.150
4.998
5.121
94,941
+0.04(+0.69%)
Aug 14, 2007
5.133
5.150
5.057
5.086
66,886
-0.05(-1.02%)
Aug 13, 2007
5.232
5.255
5.057
5.138
159,946
-0.02(-0.34%)
Aug 10, 2007
4.864
5.173
4.852
5.156
198,948
+0.14(+2.80%)
Aug 09, 2007
5.121
5.261
4.992
5.016
164,906
-0.16(-3.16%)
Aug 08, 2007
5.261
5.279
5.051
5.179
288,587
-0.06(-1.23%)
Aug 07, 2007
5.115
5.279
4.694
5.244
156,182
+0.11(+2.16%)
Aug 06, 2007
4.945
5.261
4.875
5.133
132,233
+0.12(+2.45%)
Aug 03, 2007
5.080
5.232
5.010
5.010
108,626
-0.22(-4.25%)
Aug 02, 2007
5.057
5.244
5.057
5.232
37,976
+0.18(+3.47%)
Aug 01, 2007
5.068
5.232
4.986
5.057
69,794
-0.05(-0.92%)
Jul 31, 2007
5.115
5.162
5.033
5.103
107,257
+0.03(+0.58%)
Jul 30, 2007
4.922
5.138
4.823
5.074
97,507
+0.14(+2.84%)
Jul 27, 2007
4.969
5.103
4.922
4.934
185,776
-0.13(-2.65%)
Jul 26, 2007
5.027
5.203
4.940
5.068
142,497
-0.06(-1.25%)
Jul 25, 2007
4.969
5.173
4.951
5.133
185,263
+0.32(+6.68%)
Jul 24, 2007
4.735
4.887
4.653
4.811
143,181
-0.04(-0.84%)
Jul 23, 2007
4.887
4.910
4.829
4.852
42,253
-0.02(-0.48%)
Jul 20, 2007
4.945
4.945
4.834
4.875
90,151
-0.08(-1.65%)
Jul 19, 2007
4.940
4.986
4.834
4.957
30,962
+0.06(+1.19%)
Jul 18, 2007
4.998
4.998
4.852
4.899
31,989
-0.12(-2.44%)
Jul 17, 2007
5.051
5.068
4.910
5.021
39,516
-0.04(-0.69%)
Jul 16, 2007
4.940
5.109
4.893
5.057
60,215
+0.09(+1.76%)
Jul 13, 2007
4.940
5.051
4.858
4.969
92,033
+0.03(+0.59%)
Jul 12, 2007
4.881
4.981
4.829
4.940
121,627
+0.07(+1.44%)
Jul 11, 2007
4.823
4.899
4.823
4.869
55,767
+0.04(+0.73%)
Jul 10, 2007
4.864
4.905
4.817
4.834
85,874
-0.12(-2.36%)
Jul 09, 2007
5.004
5.004
4.910
4.951
28,396
-0.05(-1.05%)
Jul 06, 2007
4.934
5.021
4.881
5.004
43,108
+0.08(+1.54%)
Jul 05, 2007
4.829
4.934
4.823
4.928
55,938
+0.08(+1.69%)
Jul 03, 2007
4.893
4.893
4.799
4.846
15,395
-0.05(-0.96%)
Jul 02, 2007
4.846
4.934
4.788
4.893
46,187
+0.08(+1.70%)
Jun 29, 2007
4.922
4.957
4.747
4.811
94,085
-0.12(-2.37%)
Jun 28, 2007
4.852
4.957
4.805
4.928
45,503
+0.08(+1.69%)
Jun 27, 2007
4.665
4.869
4.665
4.846
61,412
+0.06(+1.34%)
Jun 26, 2007
4.688
4.910
4.682
4.782
89,638
+0.11(+2.38%)
Jun 25, 2007
4.636
4.776
4.583
4.671
74,071
+0.04(+0.76%)
Jun 22, 2007
4.729
4.758
4.618
4.636
199,462
-0.08(-1.73%)
Jun 21, 2007
4.560
4.723
4.501
4.718
77,321
+0.13(+2.80%)
Jun 20, 2007
4.671
4.706
4.571
4.589
72,360
-0.11(-2.36%)
Jun 19, 2007
4.747
4.747
4.624
4.700
39,858
-0.08(-1.71%)
Jun 18, 2007
4.688
4.805
4.624
4.782
129,325
+0.02(+0.49%)
Jun 15, 2007
4.823
4.957
4.718
4.758
279,691
+0.09(+1.88%)
Jun 14, 2007
4.712
4.729
4.612
4.671
114,613
+0.05(+1.01%)
Jun 13, 2007
4.501
4.729
4.490
4.624
174,315
+0.12(+2.73%)
Jun 12, 2007
4.566
4.589
4.490
4.501
131,891
-0.09(-1.91%)
Jun 11, 2007
4.595
4.700
4.566
4.589
57,135
-0.03(-0.63%)
Jun 08, 2007
4.577
4.688
4.577
4.618
67,570
+0.04(+0.77%)
Jun 07, 2007
4.636
4.677
4.577
4.583
86,730
-0.08(-1.63%)
Jun 06, 2007
4.706
4.723
4.653
4.659
58,675
-0.08(-1.73%)
Jun 05, 2007
4.706
4.788
4.630
4.741
135,825
+0.02(+0.37%)
Jun 04, 2007
4.735
4.770
4.712
4.723
110,166
-0.04(-0.86%)
Jun 01, 2007
4.764
4.817
4.735
4.764
66,202
+0.02(+0.37%)
May 31, 2007
4.758
4.793
4.717
4.747
175,684
-0.02(-0.37%)
May 30, 2007
4.712
4.817
4.712
4.764
98,362
-0.02(-0.49%)
May 29, 2007
4.864
4.905
4.776
4.788
84,335
-0.08(-1.56%)
May 25, 2007
4.840
4.905
4.776
4.864
174,657
+0.02(+0.48%)
May 24, 2007
4.916
5.021
4.793
4.840
113,074
-0.09(-1.90%)
May 23, 2007
4.975
5.010
4.864
4.934
68,597
-0.04(-0.82%)
May 22, 2007
4.922
5.027
4.864
4.975
36,779
-0.01(-0.12%)
May 21, 2007
4.893
4.981
4.852
4.981
39,173
+0.09(+1.79%)
May 18, 2007
4.793
4.963
4.764
4.893
72,189
+0.09(+1.95%)
May 17, 2007
4.905
4.905
4.788
4.799
146,945
-0.13(-2.73%)
May 16, 2007
4.869
4.940
4.811
4.934
120,601
+0.08(+1.69%)
May 15, 2007
4.975
5.039
4.846
4.852
90,322
-0.13(-2.58%)
May 14, 2007
5.115
5.133
4.928
4.981
142,668
-0.15(-2.85%)
May 11, 2007
5.051
5.133
4.969
5.127
100,757
+0.19(+3.91%)
May 10, 2007
5.051
5.092
4.934
4.934
81,256
-0.20(-3.87%)
May 09, 2007
5.027
5.168
5.027
5.133
48,582
+0.09(+1.74%)
May 08, 2007
4.992
5.109
4.969
5.045
55,596
+0.02(+0.35%)
May 07, 2007
5.162
5.162
5.021
5.027
51,832
-0.14(-2.71%)
May 04, 2007
5.127
5.179
5.062
5.168
38,318
+0.05(+0.91%)
May 03, 2007
5.097
5.173
5.027
5.121
46,700
+0.02(+0.46%)
May 02, 2007
5.045
5.209
4.992
5.097
61,583
+0.05(+0.93%)
May 01, 2007
5.144
5.173
5.033
5.051
68,255
-0.10(-1.93%)
Apr 30, 2007
5.232
5.255
5.144
5.150
124,193
-0.09(-1.78%)
Apr 27, 2007
5.261
5.273
5.209
5.244
156,695
-0.03(-0.55%)
Apr 26, 2007
5.232
5.273
5.226
5.273
114,955
+0.01(+0.22%)
Apr 25, 2007
5.203
5.378
5.174
5.261
209,041
-0.28(-5.06%)
Apr 24, 2007
5.390
5.548
5.320
5.542
64,662
+0.13(+2.38%)
Apr 23, 2007
5.320
5.489
5.320
5.413
39,002
+0.07(+1.31%)
Apr 20, 2007
5.466
5.524
5.320
5.343
71,505
+0.05(+0.99%)
Apr 19, 2007
5.401
5.495
5.285
5.290
68,939
-0.21(-3.83%)
Apr 18, 2007
5.483
5.524
5.466
5.501
23,607
-0.02(-0.42%)
Apr 17, 2007
5.524
5.553
5.495
5.524
26,857
-0.02(-0.42%)
Apr 16, 2007
5.495
5.583
5.472
5.548
48,582
+0.05(+0.96%)
Apr 13, 2007
5.401
5.495
5.331
5.495
37,805
+0.09(+1.62%)
Apr 12, 2007
5.495
5.501
5.320
5.407
61,070
-0.09(-1.70%)
Apr 11, 2007
5.647
5.676
5.495
5.501
54,056
-0.16(-2.79%)
Apr 10, 2007
5.647
5.676
5.624
5.659
8,895
+0.01(+0.10%)
Apr 09, 2007
5.594
5.705
5.559
5.653
171,749
+0.05(+0.94%)
Apr 05, 2007
5.676
5.705
5.583
5.600
20,014
-0.06(-1.14%)
Apr 04, 2007
5.641
5.665
5.577
5.665
19,672
+0.01(+0.21%)
Apr 03, 2007
5.571
5.723
5.571
5.653
102,810
+0.11(+1.90%)
Apr 02, 2007
5.589
5.589
5.536
5.548
95,112
-0.05(-0.84%)
Mar 30, 2007
5.665
5.746
5.518
5.594
131,378
-0.08(-1.34%)
Mar 29, 2007
5.799
5.799
5.501
5.670
100,073
-0.10(-1.72%)
Mar 28, 2007
5.770
5.787
5.711
5.770
144,721
-0.02(-0.30%)
Mar 27, 2007
5.799
5.816
5.746
5.787
16,593
-0.04(-0.70%)
Mar 26, 2007
5.852
5.904
5.758
5.828
23,435
-0.04(-0.60%)
Mar 23, 2007
5.963
5.963
5.806
5.863
36,607
-0.12(-1.95%)
Mar 22, 2007
6.062
6.085
5.963
5.980
35,581
-0.08(-1.25%)
Mar 21, 2007
5.776
6.056
5.711
6.056
49,266
+0.27(+4.75%)
Mar 20, 2007
5.670
5.781
5.670
5.781
21,725
+0.10(+1.75%)
Mar 19, 2007
5.682
5.776
5.629
5.682
46,187
+0.03(+0.52%)
Mar 16, 2007
5.816
5.805
5.641
5.653
141,813
-0.16(-2.72%)
Mar 15, 2007
5.589
5.816
5.589
5.811
31,476
+0.23(+4.08%)
Mar 14, 2007
5.553
5.717
5.553
5.583
45,845
+0.03(+0.53%)
Mar 13, 2007
5.729
5.752
5.483
5.553
94,257
-0.18(-3.06%)
Mar 12, 2007
5.711
5.758
5.705
5.729
20,698
-0.02(-0.41%)
Mar 09, 2007
5.705
5.764
5.641
5.752
31,133
+0.08(+1.44%)
Mar 08, 2007
5.548
5.735
5.548
5.670
55,596
+0.12(+2.11%)
Mar 07, 2007
5.659
5.764
5.524
5.553
84,848
-0.12(-2.16%)
Mar 06, 2007
5.594
5.781
5.565
5.676
37,976
+0.14(+2.53%)
Mar 05, 2007
5.460
5.717
5.378
5.536
94,599
-0.04(-0.73%)
Mar 02, 2007
5.565
5.612
5.518
5.577
116,495
-0.03(-0.52%)
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.