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
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 11:10 AM EDT, May 22, 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 (%)
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%)
Mar 01, 2007
2.670
2.760
2.650
2.660
27,855
+0.01(+0.38%)
Feb 28, 2007
2.700
2.740
2.640
2.650
42,623
-0.08(-2.93%)
Feb 27, 2007
2.750
2.790
2.700
2.730
45,952
-0.06(-2.15%)
Feb 26, 2007
2.850
2.850
2.745
2.790
115,367
-0.04(-1.41%)
Feb 23, 2007
2.850
2.850
2.770
2.830
22,533
-0.02(-0.70%)
Feb 22, 2007
2.850
2.850
2.800
2.850
21,830
+0.00(+0.00%)
Feb 21, 2007
2.860
2.870
2.800
2.850
85,108
+0.10(+3.64%)
Feb 20, 2007
2.720
2.750
2.720
2.750
93,501
+0.03(+1.10%)
Feb 16, 2007
2.750
2.780
2.720
2.720
42,211
-0.06(-2.16%)
Feb 15, 2007
2.750
2.780
2.720
2.780
39,078
+0.04(+1.46%)
Feb 14, 2007
2.820
2.820
2.700
2.740
80,250
+0.02(+0.74%)
Feb 13, 2007
2.770
2.860
2.720
2.720
92,355
-0.08(-2.86%)
Feb 12, 2007
2.840
2.860
2.800
2.800
62,656
-0.03(-1.06%)
Feb 09, 2007
2.780
2.850
2.770
2.830
111,638
+0.05(+1.80%)
Feb 08, 2007
2.760
2.780
2.710
2.780
28,632
+0.03(+1.09%)
Feb 07, 2007
2.760
2.770
2.700
2.750
76,112
+0.03(+1.10%)
Feb 06, 2007
2.730
2.730
2.650
2.720
50,761
+0.01(+0.37%)
Feb 05, 2007
2.670
2.730
2.550
2.710
122,821
+0.11(+4.23%)
Feb 02, 2007
2.590
2.750
2.590
2.600
35,746
+0.01(+0.39%)
Feb 01, 2007
2.740
2.740
2.520
2.590
94,321
-0.13(-4.78%)
Jan 31, 2007
2.740
2.760
2.700
2.720
60,351
+0.00(+0.00%)
Jan 30, 2007
2.850
2.850
2.720
2.720
39,474
-0.03(-1.09%)
Jan 29, 2007
2.850
2.900
2.720
2.750
62,230
-0.10(-3.51%)
Jan 26, 2007
2.840
2.960
2.840
2.850
115,669
-0.01(-0.35%)
Jan 25, 2007
2.940
2.950
2.840
2.860
50,184
-0.08(-2.72%)
Jan 24, 2007
2.910
2.950
2.910
2.940
30,858
+0.02(+0.68%)
Jan 23, 2007
2.850
2.920
2.840
2.920
52,841
+0.07(+2.46%)
Jan 22, 2007
2.900
2.950
2.830
2.850
107,688
-0.09(-3.06%)
Jan 19, 2007
2.910
2.960
2.890
2.940
81,306
+0.06(+2.08%)
Jan 18, 2007
2.800
2.880
2.800
2.880
32,610
+0.06(+2.13%)
Jan 17, 2007
2.770
2.830
2.750
2.820
151,626
+0.08(+2.92%)
Jan 16, 2007
2.870
2.870
2.730
2.740
129,561
-0.11(-3.86%)
Jan 12, 2007
2.830
2.850
2.750
2.850
32,017
+0.04(+1.42%)
Jan 11, 2007
2.790
2.830
2.700
2.810
148,934
+0.05(+1.81%)
Jan 10, 2007
2.880
2.890
2.750
2.760
106,934
-0.13(-4.50%)
Jan 09, 2007
2.880
2.930
2.860
2.890
67,988
+0.00(+0.00%)
Jan 08, 2007
2.970
2.970
2.760
2.890
144,600
-0.06(-2.03%)
Jan 05, 2007
3.000
3.000
2.950
2.950
53,580
-0.05(-1.67%)
Jan 04, 2007
3.000
3.000
2.980
3.000
82,940
+0.01(+0.33%)
Jan 03, 2007
3.040
3.150
2.990
2.990
102,927
-0.01(-0.33%)
Dec 29, 2006
3.010
3.010
2.980
3.000
329,570
+0.00(+0.00%)
Dec 28, 2006
3.000
3.040
2.980
3.000
276,201
+0.00(+0.00%)
Dec 27, 2006
2.850
3.100
2.850
3.000
418,473
+0.13(+4.53%)
Dec 26, 2006
2.800
2.910
2.790
2.870
350,992
+0.09(+3.24%)
Dec 22, 2006
2.630
2.790
2.600
2.780
151,837
+0.08(+2.96%)
Dec 21, 2006
2.520
2.800
2.430
2.700
219,070
+0.21(+8.43%)
Dec 20, 2006
2.650
2.650
2.070
2.490
613,667
-0.21(-7.78%)
Dec 19, 2006
3.000
3.050
2.650
2.700
651,505
-0.75(-21.74%)
Dec 18, 2006
3.550
3.600
3.400
3.450
20,405
-0.10(-2.82%)
Dec 15, 2006
3.550
3.650
3.500
3.550
28,117
-0.03(-0.84%)
Dec 14, 2006
3.600
3.700
3.500
3.580
23,288
-0.17(-4.53%)
Dec 13, 2006
3.600
3.900
3.350
3.750
79,933
+0.10(+2.74%)
Dec 12, 2006
3.600
3.650
3.500
3.650
30,282
+0.05(+1.39%)
Dec 11, 2006
3.850
3.850
3.600
3.600
57,240
-0.15(-4.00%)
Dec 08, 2006
3.410
3.850
3.400
3.750
73,943
+0.20(+5.63%)
Dec 07, 2006
3.350
3.750
3.350
3.550
39,985
+0.20(+5.97%)
Dec 06, 2006
3.300
3.350
3.300
3.350
16,364
+0.10(+3.08%)
Dec 05, 2006
3.250
3.250
3.200
3.250
33,065
+0.00(+0.00%)
Dec 04, 2006
3.300
3.330
3.200
3.250
66,078
-0.15(-4.41%)
Dec 01, 2006
3.450
3.600
3.380
3.400
109,033
-0.08(-2.30%)
Nov 30, 2006
3.300
3.500
3.300
3.480
62,791
+0.18(+5.45%)
Nov 29, 2006
3.250
3.400
3.230
3.300
38,136
+0.03(+0.92%)
Nov 28, 2006
3.300
3.340
3.260
3.270
7,688
-0.03(-0.91%)
Nov 27, 2006
3.350
3.400
3.270
3.300
39,063
-0.15(-4.35%)
Nov 24, 2006
3.350
3.450
3.320
3.450
13,245
+0.05(+1.47%)
Nov 22, 2006
3.290
3.490
3.250
3.400
22,036
+0.15(+4.62%)
Nov 21, 2006
3.250
3.350
3.000
3.250
19,874
-0.05(-1.52%)
Nov 20, 2006
3.355
3.360
3.250
3.300
26,236
-0.05(-1.49%)
Nov 17, 2006
3.410
3.410
3.350
3.350
20,911
-0.06(-1.76%)
Nov 16, 2006
3.370
3.410
3.340
3.410
24,872
+0.09(+2.71%)
Nov 15, 2006
3.320
3.350
3.280
3.320
46,732
+0.02(+0.61%)
Nov 14, 2006
3.285
3.350
3.250
3.300
17,925
+0.00(+0.00%)
Nov 13, 2006
3.410
3.410
3.250
3.300
84,826
-0.10(-2.94%)
Nov 10, 2006
3.460
3.460
3.400
3.400
36,900
-0.10(-2.86%)
Nov 09, 2006
3.350
3.580
3.300
3.500
58,029
+0.18(+5.42%)
Nov 08, 2006
3.260
3.400
3.010
3.320
158,394
+0.07(+2.15%)
Nov 07, 2006
3.470
3.540
3.070
3.250
126,848
-0.20(-5.80%)
Nov 06, 2006
3.600
3.660
3.400
3.450
66,973
-0.17(-4.70%)
Nov 03, 2006
4.000
4.000
3.400
3.620
57,608
-0.46(-11.27%)
Nov 02, 2006
4.150
4.150
4.030
4.080
17,208
-0.05(-1.21%)
Nov 01, 2006
4.050
4.180
4.050
4.130
65,945
-0.02(-0.48%)
Oct 31, 2006
3.900
4.150
3.900
4.150
74,978
+0.15(+3.75%)
Oct 30, 2006
4.030
4.200
3.850
4.000
131,220
-0.15(-3.61%)
Oct 27, 2006
3.800
4.250
3.800
4.150
159,418
+0.29(+7.51%)
Oct 26, 2006
3.340
3.950
3.330
3.860
303,300
+0.51(+15.22%)
Oct 25, 2006
3.200
3.380
3.170
3.350
82,423
+0.15(+4.69%)
Oct 24, 2006
3.190
3.290
3.180
3.200
273,449
+0.02(+0.63%)
Oct 23, 2006
3.200
3.250
3.100
3.180
43,971
-0.02(-0.63%)
Oct 20, 2006
3.230
3.230
3.150
3.200
23,306
+0.05(+1.59%)
Oct 19, 2006
3.200
3.250
3.150
3.150
43,620
-0.06(-1.87%)
Oct 18, 2006
3.250
3.300
3.210
3.210
35,382
-0.04(-1.23%)
Oct 17, 2006
3.100
3.300
3.050
3.250
107,219
+0.15(+4.84%)
Oct 16, 2006
3.100
3.130
3.050
3.100
76,748
+0.10(+3.33%)
Oct 13, 2006
2.850
3.100
2.850
3.000
577,890
+0.17(+6.01%)
Oct 12, 2006
2.900
2.940
2.810
2.830
21,737
-0.08(-2.75%)
Oct 11, 2006
2.860
2.930
2.860
2.910
22,938
-0.02(-0.68%)
Oct 10, 2006
2.900
2.970
2.810
2.930
17,873
+0.03(+1.03%)
Oct 09, 2006
2.950
2.950
2.750
2.900
52,715
-0.05(-1.69%)
Oct 06, 2006
3.000
3.000
2.880
2.950
11,320
+0.00(+0.00%)
Oct 05, 2006
3.000
3.140
2.800
2.950
61,055
-0.14(-4.53%)
Oct 04, 2006
3.050
3.100
2.860
3.090
57,196
+0.08(+2.66%)
Oct 03, 2006
3.160
3.190
2.950
3.010
85,021
-0.15(-4.75%)
Oct 02, 2006
3.190
3.290
3.140
3.160
65,501
-0.03(-0.94%)
Sep 29, 2006
3.240
3.240
3.120
3.190
19,368
-0.01(-0.31%)
Sep 28, 2006
3.180
3.240
3.060
3.200
42,100
+0.06(+1.91%)
Sep 27, 2006
3.170
3.190
3.140
3.140
39,194
-0.03(-0.95%)
Sep 26, 2006
3.070
3.200
3.030
3.170
59,414
+0.12(+3.93%)
Sep 25, 2006
3.080
3.150
3.030
3.050
41,332
+0.00(+0.00%)
Sep 22, 2006
3.030
3.050
2.980
3.050
15,980
+0.05(+1.67%)
Sep 21, 2006
3.020
3.050
2.950
3.000
25,284
-0.02(-0.50%)
Sep 20, 2006
3.100
3.100
3.000
3.015
41,209
-0.03(-1.15%)
Sep 19, 2006
3.120
3.130
3.030
3.050
24,169
-0.08(-2.56%)
Sep 18, 2006
3.230
3.230
3.010
3.130
70,344
-0.07(-2.19%)
Sep 15, 2006
2.950
3.380
2.950
3.200
158,133
+0.20(+6.67%)
Sep 14, 2006
2.930
3.010
2.910
3.000
27,530
+0.07(+2.39%)
Sep 13, 2006
2.850
2.930
2.850
2.930
17,897
+0.03(+1.03%)
Sep 12, 2006
2.840
2.930
2.780
2.900
24,075
+0.08(+2.84%)
Sep 11, 2006
2.980
3.000
2.800
2.820
156,701
-0.16(-5.37%)
Sep 08, 2006
2.900
2.980
2.900
2.980
26,680
+0.08(+2.76%)
Sep 07, 2006
2.910
2.910
2.870
2.900
36,795
-0.03(-1.02%)
Sep 06, 2006
2.930
2.930
2.890
2.930
51,150
+0.00(+0.00%)
Sep 05, 2006
2.900
2.930
2.760
2.930
54,757
+0.00(+0.00%)
Sep 01, 2006
2.800
2.940
2.780
2.930
57,201
+0.13(+4.64%)
Aug 31, 2006
2.820
2.820
2.750
2.800
28,538
+0.09(+3.32%)
Aug 30, 2006
2.850
2.850
2.710
2.710
24,120
-0.14(-4.91%)
Aug 29, 2006
2.800
2.850
2.760
2.850
21,117
+0.00(+0.00%)
Aug 28, 2006
2.860
2.860
2.800
2.850
30,833
+0.00(+0.00%)
Aug 25, 2006
2.830
2.880
2.800
2.850
29,924
+0.02(+0.71%)
Aug 24, 2006
2.900
2.930
2.800
2.830
45,590
-0.07(-2.41%)
Aug 23, 2006
2.850
2.950
2.790
2.900
45,902
+0.11(+3.94%)
Aug 22, 2006
2.900
2.900
2.790
2.790
60,276
-0.09(-3.12%)
Aug 21, 2006
2.850
3.000
2.800
2.880
165,666
+0.08(+2.86%)
Aug 18, 2006
2.750
2.850
2.740
2.800
634,764
+0.10(+3.70%)
Aug 17, 2006
2.600
2.880
2.570
2.700
48,381
+0.13(+5.06%)
Aug 16, 2006
2.600
2.600
2.550
2.570
14,829
+0.03(+1.18%)
Aug 15, 2006
2.480
2.600
2.480
2.540
34,186
+0.08(+3.25%)
Aug 14, 2006
2.630
2.630
2.450
2.460
90,273
-0.14(-5.38%)
Aug 11, 2006
2.500
2.600
2.500
2.600
15,399
+0.05(+1.96%)
Aug 10, 2006
2.600
2.630
2.480
2.550
131,550
+0.01(+0.39%)
Aug 09, 2006
2.650
2.650
2.460
2.540
53,635
-0.16(-5.93%)
Aug 08, 2006
2.750
2.750
2.670
2.700
68,478
-0.05(-1.82%)
Aug 07, 2006
2.830
2.830
2.670
2.750
191,619
-0.05(-1.79%)
Aug 04, 2006
2.850
2.850
2.800
2.800
10,969
-0.03(-1.06%)
Aug 03, 2006
2.850
2.850
2.800
2.830
38,890
-0.02(-0.70%)
Aug 02, 2006
2.840
2.880
2.800
2.850
12,810
+0.03(+1.06%)
Aug 01, 2006
2.810
2.850
2.800
2.820
21,809
+0.01(+0.36%)
Jul 31, 2006
2.860
2.860
2.810
2.810
17,281
-0.05(-1.75%)
Jul 28, 2006
2.830
2.860
2.800
2.860
28,160
+0.06(+2.14%)
Jul 27, 2006
2.780
2.850
2.750
2.800
78,754
+0.05(+1.82%)
Jul 26, 2006
2.780
2.790
2.750
2.750
27,947
-0.03(-1.08%)
Jul 25, 2006
2.750
2.810
2.740
2.780
52,038
+0.00(+0.00%)
Jul 24, 2006
2.850
2.860
2.750
2.780
34,270
-0.02(-0.71%)
Jul 21, 2006
2.860
2.860
2.800
2.800
17,137
-0.02(-0.71%)
Jul 20, 2006
2.850
2.940
2.800
2.820
36,228
-0.03(-1.05%)
Jul 19, 2006
2.850
2.850
2.820
2.850
1,880
+0.05(+1.79%)
Jul 18, 2006
2.800
2.890
2.760
2.800
40,290
+0.00(+0.00%)
Jul 17, 2006
2.830
2.840
2.700
2.800
17,451
-0.05(-1.75%)
Jul 14, 2006
2.820
2.890
2.810
2.850
29,844
+0.09(+3.26%)
Jul 13, 2006
2.880
2.920
2.760
2.760
58,400
-0.09(-3.16%)
Jul 12, 2006
3.040
3.050
2.800
2.850
59,905
-0.21(-6.86%)
Jul 11, 2006
2.930
3.120
2.900
3.060
133,989
+0.29(+10.47%)
Jul 10, 2006
2.780
2.910
2.755
2.770
477,693
+0.02(+0.73%)
Jul 07, 2006
2.640
2.850
2.640
2.750
277,600
+0.10(+3.77%)
Jul 06, 2006
2.740
2.740
2.560
2.650
42,835
-0.10(-3.64%)
Jul 05, 2006
2.800
2.840
2.730
2.750
100,990
-0.15(-5.17%)
Jul 03, 2006
2.800
2.900
2.800
2.900
24,688
+0.05(+1.75%)
Jun 30, 2006
2.850
2.850
2.800
2.850
17,871
+0.05(+1.79%)
Jun 29, 2006
2.800
2.800
2.800
2.800
0
-0.05(-1.75%)
Jun 28, 2006
2.850
2.950
2.850
2.850
5,818
-0.08(-2.73%)
Jun 27, 2006
2.950
2.980
2.850
2.930
27,445
+0.08(+2.81%)
Jun 23, 2006
2.790
2.850
2.760
2.850
7,069
+0.06(+2.15%)
Jun 22, 2006
2.850
2.850
2.780
2.790
16,715
+0.01(+0.36%)
Jun 21, 2006
2.800
2.880
2.780
2.780
66,501
-0.02(-0.71%)
Jun 20, 2006
2.780
2.800
2.710
2.800
26,855
-0.05(-1.75%)
Jun 19, 2006
2.780
3.000
2.660
2.850
35,369
-0.02(-0.59%)
Jun 16, 2006
2.950
2.950
2.730
2.867
23,188
-0.08(-2.81%)
Jun 15, 2006
2.950
3.000
2.950
2.950
18,200
-0.05(-1.67%)
Jun 14, 2006
2.950
3.000
2.750
3.000
20,498
+0.05(+1.69%)
Jun 13, 2006
2.920
2.950
2.900
2.950
16,320
+0.00(+0.00%)
Jun 12, 2006
3.000
3.050
2.950
2.950
9,800
-0.06(-1.99%)
Jun 09, 2006
2.950
3.010
2.940
3.010
11,075
+0.07(+2.38%)
Jun 08, 2006
2.970
3.000
2.900
2.940
39,015
-0.03(-1.01%)
Jun 07, 2006
3.000
3.000
2.950
2.970
42,218
-0.08(-2.62%)
Jun 06, 2006
2.900
3.050
2.900
3.050
43,989
+0.09(+3.04%)
Jun 05, 2006
3.050
3.050
2.900
2.960
30,660
-0.04(-1.33%)
Jun 02, 2006
3.100
3.180
3.000
3.000
61,907
-0.12(-3.85%)
Jun 01, 2006
3.200
3.230
3.120
3.120
43,916
-0.11(-3.41%)
May 31, 2006
3.000
3.240
3.000
3.230
45,492
+0.08(+2.54%)
May 30, 2006
2.970
3.200
2.970
3.150
60,950
+0.18(+6.06%)
May 26, 2006
2.800
2.970
2.770
2.970
22,835
+0.11(+3.85%)
May 25, 2006
2.850
2.900
2.820
2.860
8,325
+0.06(+2.14%)
May 24, 2006
2.900
2.980
2.800
2.800
12,021
-0.16(-5.41%)
May 23, 2006
2.950
3.000
2.850
2.960
85,306
-0.03(-1.00%)
May 22, 2006
3.070
3.070
2.860
2.990
55,781
-0.08(-2.61%)
May 19, 2006
3.070
3.090
3.070
3.070
18,758
-0.02(-0.65%)
May 18, 2006
3.000
3.090
2.000
3.090
22,437
+0.04(+1.31%)
May 17, 2006
3.080
3.080
3.000
3.050
32,202
-0.03(-0.97%)
May 16, 2006
3.130
3.130
3.080
3.080
21,274
-0.02(-0.65%)
May 15, 2006
3.050
3.130
2.950
3.100
89,784
+0.02(+0.65%)
May 12, 2006
3.060
3.080
3.020
3.080
83,667
+0.02(+0.65%)
May 11, 2006
3.060
3.100
3.030
3.060
44,850
-0.01(-0.33%)
May 10, 2006
3.100
3.100
3.060
3.070
19,181
+0.01(+0.33%)
May 09, 2006
3.060
3.110
3.030
3.060
64,170
+0.00(+0.00%)
May 08, 2006
3.060
3.080
3.050
3.060
19,910
+0.00(+0.00%)
May 05, 2006
3.080
3.190
3.030
3.060
59,797
-0.06(-1.92%)
May 04, 2006
3.150
3.180
3.020
3.120
42,500
-0.03(-0.95%)
May 03, 2006
3.150
3.220
3.150
3.150
43,800
+0.00(+0.00%)
May 02, 2006
3.090
3.180
3.090
3.150
82,098
+0.00(+0.00%)
May 01, 2006
3.150
3.200
3.100
3.150
63,879
+0.00(+0.00%)
Apr 28, 2006
3.150
3.150
3.150
3.150
0
+0.03(+0.96%)
Apr 27, 2006
3.100
3.120
3.050
3.120
40,311
+0.02(+0.65%)
Apr 26, 2006
3.150
3.180
3.100
3.100
46,493
-0.03(-0.96%)
Apr 25, 2006
2.960
3.170
2.960
3.130
129,759
+0.09(+2.96%)
Apr 24, 2006
2.720
3.080
2.720
3.040
123,295
+0.23(+8.19%)
Apr 21, 2006
2.700
2.970
2.700
2.810
80,671
+0.09(+3.31%)
Apr 20, 2006
2.650
2.750
2.510
2.720
49,691
+0.13(+5.02%)
Apr 19, 2006
2.550
2.650
2.550
2.590
28,580
-0.01(-0.38%)
Apr 18, 2006
2.600
2.630
2.500
2.600
61,446
+0.00(+0.00%)
Apr 17, 2006
2.700
2.710
2.550
2.600
58,769
-0.10(-3.70%)
Apr 13, 2006
2.680
2.700
2.500
2.700
31,586
+0.02(+0.75%)
Apr 12, 2006
2.750
2.720
2.300
2.680
180,767
-0.07(-2.55%)
Apr 11, 2006
3.050
3.050
2.675
2.750
203,908
-0.25(-8.33%)
Apr 10, 2006
3.020
3.180
2.850
3.000
246,611
+0.00(+0.00%)
Apr 07, 2006
3.000
3.230
2.960
3.000
172,970
+0.00(+0.00%)
Apr 06, 2006
3.020
3.040
2.950
3.000
245,247
-0.01(-0.33%)
Apr 05, 2006
3.200
3.430
2.940
3.010
374,297
+0.11(+3.79%)
Apr 04, 2006
2.570
2.900
2.400
2.900
216,947
+0.55(+23.40%)
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.