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
Clst Holdings Inc
(OP:
CLHI
)
0.0550
+0.0150 (+37.50%)
Streaming Delayed Price
Updated: 1:44 PM EDT, Jun 5, 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
0.3600
0.3600
0.3600
0.3600
2,075
+0.00(+0.00%)
Feb 28, 2008
0.3600
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Feb 27, 2008
0.3600
0.3600
0.3600
0.3600
300
+0.00(+0.00%)
Feb 26, 2008
0.3600
0.3600
0.3600
0.3600
747
+0.00(+0.00%)
Feb 25, 2008
0.3600
0.3600
0.3600
0.3600
4,485
+0.00(+0.00%)
Feb 22, 2008
0.3600
0.3600
0.3600
0.3600
426
+0.00(+0.00%)
Feb 21, 2008
0.3600
0.3600
0.3600
0.3600
3,000
+0.00(+0.00%)
Feb 20, 2008
0.3600
0.3600
0.3600
0.3600
7,540
+0.00(+0.00%)
Feb 19, 2008
0.3600
0.3600
0.3600
0.3600
15,366
+0.00(+0.00%)
Feb 18, 2008
0.3600
0.3600
0.3600
0.3600
14,402
+0.00(+0.00%)
Feb 15, 2008
0.3600
0.3600
0.3600
0.3600
14,402
+0.00(+0.00%)
Feb 14, 2008
0.3600
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Feb 13, 2008
0.4000
0.4000
0.3600
0.3600
6,000
+0.00(+0.00%)
Feb 12, 2008
0.3600
0.3600
0.3600
0.3600
5,590
-0.02(-5.26%)
Feb 11, 2008
0.3600
0.5000
0.3600
0.3800
24,035
+0.02(+5.56%)
Feb 08, 2008
0.3600
0.3600
0.3600
0.3600
18,231
+0.00(+0.00%)
Feb 07, 2008
0.3600
0.3600
0.3600
0.3600
26,315
+0.00(+0.00%)
Feb 06, 2008
0.3600
0.3800
0.3600
0.3600
26,159
+0.00(+0.00%)
Feb 05, 2008
0.3600
0.3600
0.3600
0.3600
174
+0.00(+0.00%)
Feb 04, 2008
0.3600
0.3900
0.3600
0.3600
14,550
+0.00(+0.00%)
Feb 01, 2008
0.3600
0.3600
0.3600
0.3600
1,470
-0.04(-10.00%)
Jan 31, 2008
0.3600
0.4200
0.3600
0.4000
420,105
+0.04(+11.11%)
Jan 30, 2008
0.3600
0.3600
0.3600
0.3600
1,150
-0.04(-10.00%)
Jan 29, 2008
0.3900
0.4000
0.3900
0.4000
33,278
+0.00(+0.00%)
Jan 28, 2008
0.3600
0.4000
0.3600
0.4000
21,102
+0.04(+11.11%)
Jan 25, 2008
0.3700
0.3700
0.3600
0.3600
5,271
+0.00(+0.00%)
Jan 24, 2008
0.3600
0.3600
0.3600
0.3600
4,157
-0.04(-10.00%)
Jan 23, 2008
0.4000
0.4000
0.4000
0.4000
3,968
+0.00(+0.00%)
Jan 22, 2008
0.4000
0.4000
0.4000
0.4000
2,700
+0.00(+0.00%)
Jan 21, 2008
0.4000
0.4200
0.4000
0.4000
86,082
+0.00(+0.00%)
Jan 18, 2008
0.4000
0.4200
0.4000
0.4000
86,082
+0.00(+0.00%)
Jan 17, 2008
0.4000
0.4000
0.4000
0.4000
4,437
+0.00(+0.00%)
Jan 16, 2008
0.4000
0.4200
0.4000
0.4000
12,548
-0.02(-4.76%)
Jan 15, 2008
0.4000
0.4200
0.4000
0.4200
11,635
+0.01(+2.44%)
Jan 14, 2008
0.4100
0.4200
0.4100
0.4100
44,102
+0.00(+0.00%)
Jan 11, 2008
0.4100
0.4100
0.4100
0.4100
8,700
+0.00(+0.00%)
Jan 10, 2008
0.4200
0.4200
0.4100
0.4100
140,586
+0.00(+0.00%)
Jan 09, 2008
0.4100
0.4200
0.4100
0.4100
5,680
+0.01(+2.50%)
Jan 08, 2008
0.4000
0.4200
0.4000
0.4000
30,224
+0.00(+0.00%)
Jan 07, 2008
0.4000
0.4000
0.4000
0.4000
18,060
-0.01(-2.44%)
Jan 04, 2008
0.4100
0.4200
0.4100
0.4100
24,500
+0.00(+0.00%)
Jan 03, 2008
0.4100
0.4200
0.4100
0.4100
47,756
+0.01(+2.50%)
Jan 02, 2008
0.3900
0.4300
0.3900
0.4000
228,091
+0.01(+2.56%)
Jan 01, 2008
0.4200
0.4200
0.3900
0.3900
83,288
+0.00(+0.00%)
Dec 31, 2007
0.4200
0.4200
0.3900
0.3900
83,288
-0.03(-7.14%)
Dec 28, 2007
0.3700
0.4600
0.3700
0.4200
644,486
+0.05(+13.51%)
Dec 27, 2007
0.4000
0.4000
0.3700
0.3700
210,940
+0.00(+0.00%)
Dec 26, 2007
0.3700
0.4000
0.3700
0.3700
15,862
+0.00(+0.00%)
Dec 24, 2007
0.3800
0.4000
0.3650
0.3700
69,470
-0.01(-1.33%)
Dec 21, 2007
0.3650
0.3900
0.3600
0.3750
176,329
+0.01(+1.35%)
Dec 20, 2007
0.3650
0.3700
0.3650
0.3700
30,272
+0.01(+1.37%)
Dec 19, 2007
0.3600
0.3900
0.3600
0.3650
100,269
+0.01(+1.39%)
Dec 18, 2007
0.3900
0.3900
0.3600
0.3600
49,553
+0.00(+0.00%)
Dec 17, 2007
0.3600
0.3900
0.3600
0.3600
11,850
+0.00(+0.00%)
Dec 14, 2007
0.3600
0.3600
0.3600
0.3600
3,900
+0.00(+0.00%)
Dec 13, 2007
0.4000
0.4000
0.3600
0.3600
7,250
-0.04(-10.00%)
Dec 12, 2007
0.4200
0.4500
0.4000
0.4000
36,577
+0.00(+0.00%)
Dec 11, 2007
0.4000
0.4000
0.4000
0.4000
26,976
+0.00(+0.00%)
Dec 10, 2007
0.3300
0.4000
0.3300
0.4000
47,420
+0.00(+0.00%)
Dec 07, 2007
0.4200
0.4200
0.3100
0.4000
58,485
-0.02(-4.76%)
Dec 06, 2007
0.4000
0.4200
0.4000
0.4200
900
+0.02(+5.00%)
Dec 05, 2007
0.4200
0.4200
0.4000
0.4000
9,006
-0.02(-4.76%)
Dec 04, 2007
0.4200
0.4200
0.4000
0.4200
4,500
+0.02(+5.00%)
Dec 03, 2007
0.4200
0.4200
0.4000
0.4000
12,663
+0.00(+0.00%)
Nov 30, 2007
0.4000
0.4000
0.4000
0.4000
9,040
+0.00(+0.00%)
Nov 29, 2007
0.4000
0.4000
0.4000
0.4000
5,260
+0.00(+0.00%)
Nov 28, 2007
0.4000
0.4600
0.4000
0.4000
6,894
+0.00(+0.00%)
Nov 27, 2007
0.4000
0.4000
0.4000
0.4000
7,000
+0.00(+0.00%)
Nov 26, 2007
0.4000
0.4000
0.4000
0.4000
4,579
-0.06(-13.04%)
Nov 23, 2007
0.4600
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Nov 21, 2007
0.4000
0.4600
0.4000
0.4600
23,780
+0.06(+15.00%)
Nov 20, 2007
0.4300
0.4500
0.4000
0.4000
58,975
-0.05(-11.11%)
Nov 19, 2007
0.4800
0.4800
0.4300
0.4500
42,314
-0.03(-6.25%)
Nov 16, 2007
0.4800
0.4900
0.4800
0.4800
8,055
+0.01(+2.13%)
Nov 15, 2007
0.4600
0.5000
0.4500
0.4700
43,793
+0.02(+4.44%)
Nov 14, 2007
0.4500
0.4500
0.4500
0.4500
4,204
-0.01(-2.17%)
Nov 13, 2007
0.5000
0.5000
0.4500
0.4600
34,417
-0.04(-8.00%)
Nov 12, 2007
0.4200
0.5000
0.4200
0.5000
25,040
+0.10(+25.00%)
Nov 09, 2007
0.4000
0.4250
0.4000
0.4000
2,700
-0.09(-18.37%)
Nov 08, 2007
0.4300
0.4900
0.4300
0.4900
23,368
+0.07(+16.67%)
Nov 07, 2007
0.4100
0.4200
0.4100
0.4200
2,059
+0.00(+0.00%)
Nov 06, 2007
0.4200
0.4200
0.4200
0.4200
26,614
-0.01(-2.33%)
Nov 05, 2007
0.4200
0.4500
0.4000
0.4300
139,449
-0.01(-2.27%)
Nov 02, 2007
0.5300
0.5300
0.4000
0.4400
88,056
-0.61(-58.10%)
Nov 01, 2007
1.040
1.050
1.040
1.050
23,869
+0.00(+0.00%)
Oct 31, 2007
1.050
1.050
1.040
1.050
8,231
+0.00(+0.00%)
Oct 30, 2007
1.040
1.050
1.040
1.050
1,414
-0.01(-0.94%)
Oct 29, 2007
1.060
1.100
1.010
1.060
212,055
-0.09(-7.83%)
Oct 26, 2007
1.150
1.150
1.140
1.150
11,320
+0.00(+0.00%)
Oct 25, 2007
1.050
1.180
1.050
1.150
28,429
+0.06(+5.50%)
Oct 24, 2007
1.120
1.150
1.060
1.090
40,450
-0.03(-2.68%)
Oct 23, 2007
1.110
1.160
1.060
1.120
85,045
+0.02(+1.82%)
Oct 19, 2007
1.040
1.100
1.040
1.100
24,275
+0.06(+5.77%)
Oct 18, 2007
1.040
1.040
1.000
1.040
39,109
+0.01(+0.97%)
Oct 17, 2007
0.9900
1.040
0.9900
1.030
38,157
+0.03(+3.00%)
Oct 16, 2007
0.9900
1.000
0.9900
1.000
78,558
+0.01(+1.01%)
Oct 15, 2007
0.9850
0.9900
0.9850
0.9900
33,318
-0.06(-5.71%)
Oct 12, 2007
0.9300
1.050
0.9300
1.050
143,845
+0.13(+14.13%)
Oct 11, 2007
1.050
1.050
0.9000
0.9200
355,309
-0.19(-17.12%)
Oct 10, 2007
1.100
1.120
1.100
1.110
16,567
-0.02(-1.77%)
Oct 09, 2007
1.160
1.160
1.120
1.130
33,560
-0.02(-1.74%)
Oct 08, 2007
1.150
1.150
1.130
1.150
3,490
+0.02(+1.77%)
Oct 05, 2007
1.110
1.130
1.100
1.130
400,200
+0.02(+1.80%)
Oct 04, 2007
1.140
1.150
1.110
1.110
170,800
-0.04(-3.48%)
Oct 03, 2007
1.160
1.160
1.150
1.150
264,908
+0.00(+0.00%)
Oct 02, 2007
1.150
1.160
1.130
1.150
75,183
+0.00(+0.00%)
Oct 01, 2007
1.150
1.160
1.150
1.150
32,200
-0.01(-0.86%)
Sep 28, 2007
1.150
1.160
1.150
1.160
12,175
+0.00(+0.00%)
Sep 27, 2007
1.160
1.170
1.150
1.160
6,090
+0.00(+0.00%)
Sep 26, 2007
1.150
1.170
1.150
1.160
24,547
+0.01(+0.87%)
Sep 25, 2007
1.150
1.160
1.150
1.150
8,426
-0.01(-0.86%)
Sep 24, 2007
1.170
1.170
1.150
1.160
13,694
-0.01(-0.85%)
Sep 21, 2007
1.170
1.170
1.160
1.170
22,500
+0.01(+0.86%)
Sep 20, 2007
1.140
1.160
1.130
1.160
23,900
+0.03(+2.65%)
Sep 19, 2007
1.140
1.150
1.130
1.130
18,871
-0.01(-0.88%)
Sep 18, 2007
1.130
1.145
1.130
1.140
15,184
+0.01(+0.88%)
Sep 17, 2007
1.140
1.150
1.130
1.130
31,237
-0.01(-0.88%)
Sep 14, 2007
1.140
1.140
1.140
1.140
3,590
+0.00(+0.00%)
Sep 13, 2007
1.130
1.140
1.130
1.140
11,800
+0.01(+0.88%)
Sep 12, 2007
1.130
1.130
1.130
1.130
1,520
-0.01(-0.88%)
Sep 11, 2007
1.130
1.150
1.130
1.140
35,100
+0.00(+0.00%)
Sep 10, 2007
1.140
1.150
1.130
1.140
41,648
+0.00(+0.00%)
Sep 07, 2007
1.150
1.150
1.140
1.140
11,400
-0.01(-0.87%)
Sep 06, 2007
1.130
1.150
1.130
1.150
16,400
+0.02(+1.77%)
Sep 05, 2007
1.120
1.140
1.120
1.130
33,050
-0.01(-0.44%)
Sep 04, 2007
1.130
1.140
1.130
1.135
17,175
+0.01(+0.44%)
Aug 31, 2007
1.150
1.150
1.130
1.130
3,713
+0.00(+0.00%)
Aug 30, 2007
1.140
1.150
1.100
1.130
75,951
-0.01(-0.88%)
Aug 29, 2007
1.130
1.140
1.100
1.140
65,250
+0.01(+0.88%)
Aug 28, 2007
1.120
1.140
1.120
1.130
42,261
+0.00(+0.00%)
Aug 27, 2007
1.100
1.150
1.100
1.130
34,072
+0.02(+1.80%)
Aug 24, 2007
1.110
1.110
1.110
1.110
2,060
+0.00(+0.00%)
Aug 23, 2007
1.110
1.110
1.110
1.110
146
+0.00(+0.00%)
Aug 22, 2007
1.100
1.110
1.100
1.110
6,950
+0.01(+0.91%)
Aug 21, 2007
1.100
1.110
1.080
1.100
24,451
+0.00(+0.00%)
Aug 20, 2007
1.110
1.110
1.100
1.100
10,505
-0.02(-1.79%)
Aug 17, 2007
1.130
1.130
1.100
1.120
43,262
-0.02(-1.75%)
Aug 16, 2007
1.140
1.140
1.140
1.140
10,420
+0.00(+0.00%)
Aug 15, 2007
1.140
1.140
1.140
1.140
11,230
+0.00(+0.00%)
Aug 14, 2007
1.140
1.150
1.140
1.140
70,140
-0.01(-0.87%)
Aug 13, 2007
1.140
1.150
1.140
1.150
16,403
+0.00(+0.00%)
Aug 10, 2007
1.140
1.150
1.140
1.150
62,433
+0.01(+0.88%)
Aug 09, 2007
1.140
1.150
1.140
1.140
13,120
-0.02(-1.72%)
Aug 08, 2007
1.140
1.160
1.140
1.160
8,860
+0.02(+1.75%)
Aug 07, 2007
1.120
1.140
1.120
1.140
2,173
+0.02(+1.79%)
Aug 06, 2007
1.130
1.150
1.120
1.120
121,773
-0.02(-1.75%)
Aug 03, 2007
1.140
1.150
1.130
1.140
24,055
+0.01(+0.88%)
Aug 02, 2007
1.120
1.140
1.120
1.130
8,636
-0.01(-0.88%)
Aug 01, 2007
1.170
1.180
1.120
1.140
215,224
-0.04(-3.39%)
Jul 31, 2007
1.180
1.200
1.180
1.180
54,881
+0.01(+0.85%)
Jul 30, 2007
1.160
1.200
1.160
1.170
10,065
+0.01(+0.86%)
Jul 27, 2007
1.180
1.180
1.150
1.160
78,022
-0.03(-2.52%)
Jul 26, 2007
1.190
1.190
1.180
1.190
23,411
+0.00(+0.00%)
Jul 25, 2007
1.220
1.220
1.180
1.190
68,598
-0.03(-2.46%)
Jul 24, 2007
1.200
1.220
1.180
1.220
41,324
+0.03(+2.52%)
Jul 23, 2007
1.240
1.250
1.190
1.190
52,031
-0.05(-4.03%)
Jul 20, 2007
1.500
1.550
1.220
1.240
91,207
-1.49(-54.58%)
Jul 19, 2007
2.690
2.730
2.680
2.730
180,658
+0.03(+1.11%)
Jul 18, 2007
2.690
2.700
2.690
2.700
159,839
+0.00(+0.00%)
Jul 17, 2007
2.680
2.710
2.680
2.700
90,199
+0.00(+0.00%)
Jul 16, 2007
2.710
2.730
2.680
2.700
31,266
-0.01(-0.37%)
Jul 13, 2007
2.700
2.740
2.700
2.710
13,520
+0.03(+1.12%)
Jul 12, 2007
2.660
2.750
2.660
2.680
35,311
+0.03(+1.13%)
Jul 11, 2007
2.660
2.700
2.650
2.650
40,964
+0.00(+0.00%)
Jul 10, 2007
2.700
2.700
2.650
2.650
17,347
-0.04(-1.49%)
Jul 09, 2007
2.680
2.700
2.650
2.690
26,240
+0.02(+0.75%)
Jul 06, 2007
2.680
2.700
2.670
2.670
21,350
+0.02(+0.75%)
Jul 05, 2007
2.630
2.650
2.630
2.650
7,635
+0.02(+0.76%)
Jul 03, 2007
2.650
2.670
2.630
2.630
53,807
-0.04(-1.50%)
Jul 02, 2007
2.690
2.750
2.650
2.670
30,144
-0.09(-3.26%)
Jun 29, 2007
2.640
2.810
2.640
2.760
39,118
+0.14(+5.34%)
Jun 28, 2007
2.550
2.640
2.500
2.620
45,973
+0.14(+5.65%)
Jun 27, 2007
2.500
2.500
2.450
2.480
23,272
-0.02(-0.80%)
Jun 26, 2007
2.500
2.520
2.500
2.500
18,173
+0.00(+0.00%)
Jun 25, 2007
2.510
2.510
2.500
2.500
4,970
+0.00(+0.00%)
Jun 22, 2007
2.450
2.510
2.450
2.500
19,425
+0.05(+2.04%)
Jun 21, 2007
2.420
2.450
2.420
2.450
26,711
+0.03(+1.24%)
Jun 20, 2007
2.410
2.430
2.410
2.420
50,182
+0.01(+0.41%)
Jun 19, 2007
2.470
2.480
2.390
2.410
101,620
-0.06(-2.43%)
Jun 18, 2007
2.550
2.550
2.470
2.470
81,406
-0.08(-3.14%)
Jun 15, 2007
2.570
2.580
2.500
2.550
1,015,780
-0.02(-0.78%)
Jun 14, 2007
2.570
2.580
2.570
2.570
13,313
+0.00(+0.00%)
Jun 13, 2007
2.570
2.570
2.570
2.570
22,905
+0.00(+0.00%)
Jun 12, 2007
2.570
2.580
2.560
2.570
36,182
+0.00(+0.00%)
Jun 11, 2007
2.570
2.580
2.570
2.570
18,413
+0.00(+0.00%)
Jun 08, 2007
2.570
2.570
2.570
2.570
39,935
+0.00(+0.00%)
Jun 07, 2007
2.580
2.580
2.570
2.570
15,952
+0.00(+0.00%)
Jun 06, 2007
2.570
2.570
2.570
2.570
27,911
+0.00(+0.00%)
Jun 05, 2007
2.570
2.570
2.570
2.570
4,950
-0.01(-0.39%)
Jun 04, 2007
2.570
2.580
2.560
2.580
46,093
+0.01(+0.39%)
Jun 01, 2007
2.560
2.580
2.560
2.570
52,658
+0.00(+0.00%)
May 31, 2007
2.560
2.570
2.560
2.570
80,800
+0.00(+0.00%)
May 30, 2007
2.560
2.570
2.560
2.570
27,552
+0.00(+0.00%)
May 29, 2007
2.580
2.590
2.560
2.570
20,298
+0.00(+0.00%)
May 25, 2007
2.580
2.580
2.560
2.570
21,610
-0.01(-0.39%)
May 24, 2007
2.580
2.580
2.560
2.580
24,715
+0.01(+0.39%)
May 23, 2007
2.560
2.580
2.550
2.570
7,409
-0.01(-0.39%)
May 22, 2007
2.560
2.580
2.560
2.580
13,346
+0.02(+0.78%)
May 21, 2007
2.560
2.590
2.560
2.560
15,140
+0.00(+0.00%)
May 18, 2007
2.570
2.570
2.560
2.560
20,149
-0.01(-0.39%)
May 17, 2007
2.580
2.580
2.570
2.570
34,078
-0.01(-0.39%)
May 16, 2007
2.580
2.590
2.580
2.580
57,995
+0.00(+0.00%)
May 15, 2007
2.600
2.600
2.580
2.580
59,253
-0.01(-0.39%)
May 14, 2007
2.580
2.600
2.580
2.590
33,773
+0.00(+0.00%)
May 11, 2007
2.570
2.600
2.570
2.590
149,224
+0.01(+0.39%)
May 10, 2007
2.590
2.590
2.580
2.580
8,307
-0.01(-0.39%)
May 09, 2007
2.580
2.600
2.570
2.590
114,876
+0.02(+0.78%)
May 08, 2007
2.570
2.580
2.570
2.570
60,556
-0.01(-0.39%)
May 07, 2007
2.575
2.590
2.570
2.580
75,900
+0.00(+0.00%)
May 04, 2007
2.570
2.580
2.570
2.580
74,200
+0.00(+0.00%)
May 03, 2007
2.570
2.580
2.570
2.580
78,548
+0.01(+0.39%)
May 02, 2007
2.570
2.580
2.560
2.570
85,281
-0.01(-0.19%)
May 01, 2007
2.560
2.575
2.560
2.575
39,680
+0.01(+0.19%)
Apr 30, 2007
2.560
2.570
2.550
2.570
178,172
+0.01(+0.39%)
Apr 27, 2007
2.560
2.570
2.560
2.560
105,108
-0.01(-0.39%)
Apr 26, 2007
2.560
2.570
2.560
2.570
51,230
+0.00(+0.00%)
Apr 25, 2007
2.560
2.570
2.560
2.570
30,394
+0.00(+0.00%)
Apr 24, 2007
2.560
2.570
2.560
2.570
227,210
+0.01(+0.39%)
Apr 23, 2007
2.580
2.580
2.560
2.560
12,767
-0.01(-0.39%)
Apr 20, 2007
2.570
2.580
2.560
2.570
126,238
+0.00(+0.00%)
Apr 19, 2007
2.570
2.570
2.560
2.570
29,928
+0.00(+0.00%)
Apr 18, 2007
2.560
2.580
2.560
2.570
174,794
-0.01(-0.39%)
Apr 17, 2007
2.570
2.580
2.560
2.580
63,686
+0.00(+0.00%)
Apr 16, 2007
2.570
2.580
2.560
2.580
58,600
+0.02(+0.78%)
Apr 13, 2007
2.560
2.570
2.550
2.560
93,854
+0.00(+0.00%)
Apr 12, 2007
2.560
2.560
2.560
2.560
14,048
-0.01(-0.39%)
Apr 11, 2007
2.550
2.570
2.550
2.570
55,053
+0.00(+0.00%)
Apr 10, 2007
2.570
2.570
2.540
2.570
97,178
+0.00(+0.00%)
Apr 09, 2007
2.560
2.600
2.560
2.570
113,399
+0.01(+0.39%)
Apr 05, 2007
2.600
2.630
2.540
2.560
123,745
-0.04(-1.54%)
Apr 04, 2007
2.550
2.620
2.550
2.600
220,118
+0.05(+1.96%)
Apr 03, 2007
2.580
2.590
2.540
2.550
121,814
-0.01(-0.39%)
Apr 02, 2007
2.530
2.570
2.520
2.560
570,219
+0.01(+0.39%)
Mar 30, 2007
2.630
2.640
2.500
2.550
529,701
-0.05(-1.92%)
Mar 29, 2007
2.590
2.600
2.550
2.600
137,840
+0.00(+0.00%)
Mar 28, 2007
2.560
2.600
2.560
2.600
186,950
+0.02(+0.78%)
Mar 27, 2007
2.570
2.580
2.560
2.580
79,975
+0.00(+0.00%)
Mar 26, 2007
2.550
2.580
2.550
2.580
79,567
+0.02(+0.78%)
Mar 23, 2007
2.550
2.580
2.550
2.560
156,530
+0.01(+0.39%)
Mar 22, 2007
2.540
2.570
2.540
2.550
60,429
+0.00(+0.00%)
Mar 21, 2007
2.550
2.550
2.530
2.550
19,928
+0.00(+0.00%)
Mar 20, 2007
2.550
2.570
2.520
2.550
51,166
+0.00(+0.00%)
Mar 19, 2007
2.510
2.630
2.510
2.550
24,200
+0.05(+2.00%)
Mar 16, 2007
2.500
2.520
2.500
2.500
37,675
-0.02(-0.79%)
Mar 15, 2007
2.460
2.550
2.450
2.520
80,498
+0.02(+0.80%)
Mar 14, 2007
2.530
2.530
2.500
2.500
16,618
-0.07(-2.72%)
Mar 13, 2007
2.570
2.570
2.530
2.570
55,992
+0.00(+0.00%)
Mar 12, 2007
2.570
2.620
2.570
2.570
32,208
+0.00(+0.00%)
Mar 09, 2007
2.600
2.620
2.570
2.570
39,141
-0.03(-1.15%)
Mar 08, 2007
2.620
2.650
2.600
2.600
72,642
-0.02(-0.76%)
Mar 07, 2007
2.620
2.640
2.620
2.620
19,650
+0.00(+0.00%)
Mar 06, 2007
2.600
2.650
2.600
2.620
32,665
+0.03(+1.16%)
Mar 05, 2007
2.590
2.620
2.590
2.590
24,523
+0.00(+0.00%)
Mar 02, 2007
2.660
2.720
2.560
2.590
44,672
-0.07(-2.63%)
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.