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
Acom Co. Ltd ADR
(OP:
ACMUY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2007
8.900
9.100
8.900
8.900
56,352
-0.10(-1.11%)
Apr 27, 2007
8.750
9.150
8.900
9.000
68,562
+0.25(+2.86%)
Apr 26, 2007
8.750
9.550
8.750
8.750
117,830
-1.30(-12.94%)
Apr 25, 2007
9.850
10.19
9.950
10.05
78,685
+0.20(+2.03%)
Apr 24, 2007
9.850
9.850
9.750
9.850
69,707
-0.05(-0.51%)
Apr 23, 2007
9.900
10.20
9.900
9.900
59,275
-0.20(-1.98%)
Apr 20, 2007
10.10
10.35
10.00
10.10
124,353
-0.10(-0.98%)
Apr 19, 2007
9.950
10.55
10.15
10.20
107,559
+0.25(+2.51%)
Apr 18, 2007
9.950
10.00
9.850
9.950
124,034
-0.30(-2.93%)
Apr 17, 2007
10.25
10.35
10.15
10.25
56,705
+0.10(+0.99%)
Apr 16, 2007
10.15
10.25
10.00
10.15
40,680
-0.15(-1.46%)
Apr 13, 2007
10.30
10.60
10.30
10.30
92,637
-0.20(-1.90%)
Apr 12, 2007
10.50
10.80
10.35
10.50
90,049
+0.00(+0.00%)
Apr 11, 2007
10.50
10.90
10.40
10.50
36,525
-0.30(-2.78%)
Apr 10, 2007
10.80
10.80
10.55
10.80
68,955
-0.15(-1.37%)
Apr 09, 2007
10.95
11.25
10.95
10.95
85,962
-0.20(-1.79%)
Apr 05, 2007
11.15
11.20
11.10
11.15
61,293
+0.70(+6.70%)
Apr 04, 2007
10.45
10.55
10.30
10.45
149,825
+0.20(+1.95%)
Apr 03, 2007
10.25
10.40
10.15
10.25
130,498
-0.30(-2.84%)
Apr 02, 2007
10.55
10.55
10.30
10.55
84,801
+0.10(+0.96%)
Mar 30, 2007
10.45
10.70
10.45
10.45
399,756
+0.50(+5.03%)
Mar 29, 2007
9.950
10.20
9.950
9.950
79,486
+0.00(+0.00%)
Mar 28, 2007
9.950
10.20
9.950
9.950
577,735
+0.75(+8.15%)
Mar 27, 2007
9.200
9.300
9.000
9.200
553,008
-0.15(-1.60%)
Mar 26, 2007
9.350
9.600
9.250
9.350
245,186
+0.45(+5.06%)
Mar 23, 2007
8.900
9.000
8.900
8.900
140,716
-0.05(-0.56%)
Mar 22, 2007
8.950
9.000
8.800
8.950
53,142
+0.20(+2.29%)
Mar 21, 2007
8.750
9.050
8.700
8.750
38,364
-0.17(-1.91%)
Mar 20, 2007
8.920
9.000
8.700
8.920
133,795
+0.32(+3.72%)
Mar 19, 2007
8.600
8.950
8.500
8.600
55,937
-0.20(-2.27%)
Mar 16, 2007
8.800
9.050
8.700
8.800
260,991
+0.45(+5.39%)
Mar 15, 2007
8.350
8.600
8.350
8.350
75,674
-0.05(-0.60%)
Mar 14, 2007
8.400
8.600
8.350
8.400
175,142
+0.25(+3.07%)
Mar 13, 2007
8.450
8.450
8.050
8.150
83,469
-0.30(-3.55%)
Mar 12, 2007
8.450
8.650
8.350
8.450
45,459
-0.05(-0.59%)
Mar 09, 2007
8.500
8.800
8.400
8.500
158,622
+0.35(+4.29%)
Mar 08, 2007
8.150
8.250
8.000
8.150
59,973
-0.25(-2.98%)
Mar 07, 2007
8.400
8.550
8.300
8.400
139,889
-0.10(-1.18%)
Mar 06, 2007
8.500
8.650
8.350
8.500
46,052
-0.25(-2.86%)
Mar 05, 2007
8.750
8.850
8.600
8.750
58,770
-0.10(-1.13%)
Mar 02, 2007
8.850
9.050
8.750
8.850
88,431
+0.00(+0.00%)
Mar 01, 2007
8.850
9.050
8.800
8.850
48,402
-0.42(-4.53%)
Feb 28, 2007
9.270
9.300
9.000
9.270
104,137
+0.37(+4.16%)
Feb 27, 2007
8.900
9.350
8.900
8.900
83,457
-0.35(-3.78%)
Feb 26, 2007
9.250
9.450
9.200
9.250
103,385
+0.00(+0.00%)
Feb 23, 2007
9.250
9.400
9.250
9.250
98,433
+0.05(+0.54%)
Feb 22, 2007
9.200
9.350
9.150
9.200
72,238
+0.05(+0.55%)
Feb 21, 2007
9.150
9.300
9.100
9.150
29,614
+0.00(+0.00%)
Feb 20, 2007
9.150
9.320
9.050
9.150
69,205
-0.15(-1.61%)
Feb 16, 2007
9.300
9.350
9.250
9.300
147,722
-0.05(-0.53%)
Feb 15, 2007
9.350
9.400
9.200
9.350
39,008
+0.10(+1.08%)
Feb 14, 2007
9.250
9.500
9.200
9.250
28,985
-0.10(-1.07%)
Feb 13, 2007
9.350
9.500
9.200
9.350
35,728
+0.22(+2.41%)
Feb 12, 2007
9.300
9.200
9.100
9.130
49,796
-0.17(-1.83%)
Feb 09, 2007
9.300
9.400
9.150
9.300
295,913
+0.05(+0.54%)
Feb 08, 2007
9.250
9.400
9.200
9.250
140,300
-0.15(-1.60%)
Feb 07, 2007
9.400
9.600
9.350
9.400
300,730
+0.10(+1.08%)
Feb 06, 2007
9.300
9.400
9.150
9.300
65,069
-0.45(-4.62%)
Feb 05, 2007
9.750
9.750
9.450
9.750
42,508
+0.30(+3.17%)
Feb 02, 2007
9.450
9.650
9.450
9.450
42,586
-0.20(-2.07%)
Feb 01, 2007
9.650
9.700
9.400
9.650
48,063
-0.10(-1.03%)
Jan 31, 2007
9.750
9.750
9.300
9.750
1,255,177
+0.40(+4.28%)
Jan 30, 2007
9.350
9.380
9.150
9.350
101,803
-0.15(-1.58%)
Jan 29, 2007
9.500
9.800
9.500
9.500
56,920
-0.35(-3.55%)
Jan 26, 2007
9.850
9.960
9.700
9.850
276,088
+0.22(+2.28%)
Jan 25, 2007
9.630
9.800
9.550
9.630
389,231
-0.37(-3.70%)
Jan 24, 2007
10.00
10.00
9.650
10.00
692,898
+0.35(+3.63%)
Jan 23, 2007
9.650
9.750
9.450
9.650
79,823
-0.15(-1.53%)
Jan 22, 2007
9.800
10.00
9.650
9.800
41,529
+0.01(+0.10%)
Jan 19, 2007
9.790
9.950
9.650
9.790
951,279
+0.34(+3.60%)
Jan 18, 2007
9.450
9.500
9.200
9.450
59,079
+0.05(+0.53%)
Jan 17, 2007
9.400
9.550
9.350
9.400
1,065,499
+0.05(+0.53%)
Jan 16, 2007
9.350
9.350
9.000
9.350
77,081
+0.25(+2.75%)
Jan 12, 2007
9.100
9.200
8.950
9.100
72,822
+0.10(+1.11%)
Jan 11, 2007
9.000
9.050
8.800
9.000
62,579
-0.50(-5.26%)
Jan 10, 2007
9.500
9.550
9.300
9.500
106,018
+0.15(+1.60%)
Jan 09, 2007
9.350
9.600
9.300
9.350
209,141
+0.00(+0.00%)
Jan 08, 2007
9.350
9.450
9.350
9.350
155,421
+0.10(+1.08%)
Jan 05, 2007
9.250
9.300
9.150
9.250
469,586
+0.50(+5.71%)
Jan 04, 2007
8.250
8.900
8.650
8.750
171,904
+0.50(+6.06%)
Jan 03, 2007
8.250
8.440
8.250
8.250
56,277
+0.05(+0.61%)
Dec 29, 2006
8.200
8.482
8.200
8.200
758,538
-0.15(-1.80%)
Dec 28, 2006
8.350
8.550
8.350
8.350
884,232
+0.00(+0.00%)
Dec 27, 2006
8.350
8.490
8.300
8.350
598,979
+0.05(+0.60%)
Dec 26, 2006
8.300
8.400
8.200
8.300
664,746
-0.02(-0.24%)
Dec 22, 2006
8.320
8.550
8.300
8.320
710,037
+0.12(+1.46%)
Dec 21, 2006
8.200
8.500
8.100
8.200
693,917
-0.45(-5.20%)
Dec 20, 2006
8.650
8.700
8.450
8.650
968,601
+0.30(+3.59%)
Dec 19, 2006
8.350
8.450
8.300
8.350
712,983
-0.10(-1.18%)
Dec 18, 2006
8.450
8.650
8.450
8.450
682,460
-0.15(-1.74%)
Dec 15, 2006
8.600
8.850
8.550
8.600
711,188
-0.45(-4.97%)
Dec 14, 2006
9.050
9.100
8.840
9.050
919,595
+0.25(+2.84%)
Dec 13, 2006
8.800
9.050
8.750
8.800
698,772
-0.09(-1.01%)
Dec 12, 2006
8.890
9.000
8.750
8.890
569,963
+0.04(+0.45%)
Dec 11, 2006
8.850
9.100
8.750
8.850
568,040
-0.75(-7.81%)
Dec 08, 2006
9.600
9.705
9.450
9.600
783,534
+0.15(+1.59%)
Dec 07, 2006
9.450
9.570
9.350
9.450
462,525
+0.05(+0.53%)
Dec 06, 2006
9.400
9.650
9.250
9.400
867,524
+0.35(+3.87%)
Dec 05, 2006
9.050
9.400
9.050
9.050
417,174
-0.55(-5.73%)
Dec 04, 2006
9.600
9.750
9.450
9.600
402,305
+0.60(+6.67%)
Dec 01, 2006
9.000
9.200
8.900
9.000
325,902
-0.20(-2.17%)
Nov 30, 2006
9.200
9.500
9.100
9.200
463,464
+0.55(+6.36%)
Nov 29, 2006
8.650
8.850
8.500
8.650
642,385
-0.05(-0.57%)
Nov 28, 2006
8.700
8.950
8.600
8.700
363,862
-0.05(-0.57%)
Nov 27, 2006
8.750
9.100
8.650
8.750
293,278
-0.10(-1.13%)
Nov 24, 2006
8.850
9.150
8.850
8.850
140,099
-0.25(-2.75%)
Nov 22, 2006
9.100
9.200
9.050
9.100
468,133
+0.20(+2.25%)
Nov 21, 2006
8.900
9.130
8.800
8.900
410,833
-0.05(-0.56%)
Nov 20, 2006
8.950
9.250
8.850
8.950
165,024
-0.50(-5.29%)
Nov 17, 2006
9.450
9.600
9.450
9.450
263,241
-0.10(-1.05%)
Nov 16, 2006
9.550
9.850
9.550
9.550
175,601
-0.20(-2.05%)
Nov 15, 2006
9.750
10.19
9.700
9.750
357,477
-0.50(-4.88%)
Nov 14, 2006
10.25
10.30
10.00
10.25
143,468
+0.30(+3.02%)
Nov 13, 2006
9.950
10.10
9.800
9.950
207,873
-0.05(-0.50%)
Nov 10, 2006
10.00
10.35
9.850
10.00
168,093
+0.70(+7.53%)
Nov 09, 2006
9.300
9.750
9.300
9.300
133,744
-0.36(-3.73%)
Nov 08, 2006
9.660
9.850
9.400
9.660
237,392
-0.39(-3.88%)
Nov 07, 2006
10.05
10.20
9.800
10.05
285,157
+0.10(+1.01%)
Nov 06, 2006
9.950
10.15
9.850
9.950
58,379
-0.05(-0.50%)
Nov 03, 2006
10.00
10.15
9.900
10.00
89,964
+0.05(+0.50%)
Nov 02, 2006
9.950
10.20
9.900
9.950
91,017
-0.20(-1.97%)
Nov 01, 2006
10.15
10.16
9.850
10.15
159,066
+0.75(+7.98%)
Oct 31, 2006
9.400
9.750
9.300
9.400
79,792
-0.20(-2.08%)
Oct 30, 2006
9.600
9.950
9.150
9.600
358,335
-0.11(-1.09%)
Oct 27, 2006
9.706
9.750
9.350
9.706
135,043
+0.61(+6.65%)
Oct 26, 2006
9.100
9.450
9.000
9.100
49,897
-0.20(-2.15%)
Oct 25, 2006
9.300
9.600
9.200
9.300
76,396
-0.40(-4.12%)
Oct 24, 2006
9.700
10.10
9.600
9.700
78,231
-0.45(-4.43%)
Oct 23, 2006
10.30
10.35
10.05
10.15
57,135
-0.15(-1.46%)
Oct 20, 2006
10.30
10.40
10.10
10.30
163,907
+0.15(+1.48%)
Oct 19, 2006
10.15
10.35
10.05
10.15
73,983
+0.03(+0.30%)
Oct 18, 2006
10.12
10.40
9.989
10.12
71,047
+0.57(+5.97%)
Oct 17, 2006
9.550
9.950
9.550
9.550
49,734
-0.35(-3.54%)
Oct 16, 2006
9.900
10.05
9.700
9.900
151,991
+0.30(+3.13%)
Oct 13, 2006
9.600
9.900
9.550
9.600
346,661
+0.40(+4.35%)
Oct 12, 2006
9.200
9.550
9.100
9.200
88,343
+0.15(+1.66%)
Oct 11, 2006
9.050
9.700
9.050
9.050
53,606
-0.70(-7.18%)
Oct 10, 2006
9.750
9.950
9.750
9.750
38,054
-0.05(-0.51%)
Oct 09, 2006
9.800
10.17
9.800
9.800
46,446
-0.25(-2.49%)
Oct 06, 2006
10.05
10.30
9.850
10.05
146,499
+0.05(+0.50%)
Oct 05, 2006
10.00
10.35
10.00
10.00
83,850
+0.10(+1.01%)
Oct 04, 2006
9.900
10.20
9.800
9.900
48,830
-0.15(-1.49%)
Oct 03, 2006
10.05
10.30
10.05
10.05
82,686
+0.05(+0.50%)
Oct 02, 2006
10.00
10.35
10.00
10.00
30,770
-0.75(-6.98%)
Sep 29, 2006
10.75
10.85
10.45
10.75
234,587
+0.30(+2.87%)
Sep 28, 2006
10.45
10.80
10.12
10.45
1,703,230
+0.65(+6.63%)
Sep 27, 2006
9.800
10.20
9.800
9.800
43,440
+0.00(+0.00%)
Sep 26, 2006
9.900
10.10
9.750
9.800
642,461
-0.10(-1.01%)
Sep 25, 2006
9.900
10.25
9.900
9.900
64,504
-0.70(-6.60%)
Sep 22, 2006
10.60
10.60
10.01
10.60
773,844
+0.75(+7.61%)
Sep 21, 2006
9.850
10.20
9.850
9.850
142,135
-0.45(-4.37%)
Sep 20, 2006
10.30
10.60
10.30
10.30
31,469
-0.10(-0.96%)
Sep 19, 2006
10.40
10.70
10.40
10.40
226,867
-0.05(-0.48%)
Sep 18, 2006
10.45
10.65
10.40
10.45
49,922
+0.05(+0.48%)
Sep 15, 2006
10.40
10.75
10.40
10.40
48,877
-0.10(-0.95%)
Sep 14, 2006
10.50
10.70
10.40
10.50
39,577
+0.15(+1.45%)
Sep 13, 2006
10.35
10.75
10.25
10.35
32,672
-0.65(-5.91%)
Sep 12, 2006
11.00
11.15
10.75
11.00
21,197
+0.00(+0.00%)
Sep 11, 2006
11.00
11.45
11.00
11.00
23,561
-0.35(-3.08%)
Sep 08, 2006
11.35
11.50
11.15
11.35
19,995
+0.05(+0.44%)
Sep 06, 2006
11.30
11.75
11.30
11.30
20,144
-0.05(-0.44%)
Sep 05, 2006
11.35
11.70
11.31
11.35
42,364
+0.20(+1.79%)
Sep 01, 2006
11.15
11.35
10.85
11.15
73,254
-0.05(-0.45%)
Aug 31, 2006
11.20
11.40
11.00
11.20
29,578
+0.16(+1.45%)
Aug 30, 2006
11.04
11.10
10.65
11.04
105,192
+0.19(+1.75%)
Aug 29, 2006
10.85
11.25
10.85
10.85
54,268
-0.05(-0.46%)
Aug 28, 2006
10.90
11.25
10.80
10.90
20,072
+0.15(+1.40%)
Aug 25, 2006
10.75
11.20
10.75
10.75
301,178
-0.28(-2.54%)
Aug 24, 2006
11.03
11.35
11.00
11.03
19,996
-0.37(-3.25%)
Aug 23, 2006
11.40
11.75
11.40
11.40
41,681
-0.45(-3.80%)
Aug 22, 2006
11.85
12.20
11.85
11.85
21,758
-0.05(-0.42%)
Aug 21, 2006
11.90
12.30
11.80
11.90
22,295
-0.35(-2.86%)
Aug 18, 2006
12.25
12.70
12.25
12.25
29,715
+0.00(+0.00%)
Aug 17, 2006
12.25
12.60
12.25
12.25
24,137
-0.05(-0.41%)
Aug 16, 2006
12.30
12.65
12.25
12.30
18,882
+0.55(+4.68%)
Aug 15, 2006
11.75
11.95
11.75
11.75
47,945
+0.35(+3.07%)
Aug 14, 2006
11.40
11.85
11.40
11.40
14,935
+0.35(+3.17%)
Aug 11, 2006
11.05
11.30
11.00
11.05
20,989
-0.10(-0.90%)
Aug 10, 2006
11.15
11.39
11.15
11.15
60,381
+0.10(+0.90%)
Aug 09, 2006
11.05
11.45
11.05
11.05
286,187
+0.10(+0.91%)
Aug 08, 2006
10.95
11.30
10.95
10.95
409,390
-0.45(-3.95%)
Aug 07, 2006
11.40
11.50
11.10
11.40
34,540
+0.12(+1.06%)
Aug 04, 2006
11.28
11.80
11.28
11.28
37,390
-0.02(-0.18%)
Aug 03, 2006
11.30
11.60
11.25
11.30
56,074
-0.50(-4.24%)
Aug 02, 2006
11.80
12.05
11.60
11.80
24,064
+0.15(+1.29%)
Aug 01, 2006
11.65
11.80
11.45
11.65
21,449
+0.20(+1.75%)
Jul 31, 2006
11.45
11.60
11.15
11.45
67,700
+0.60(+5.53%)
Jul 28, 2006
10.85
11.10
10.65
10.85
23,277
+0.05(+0.46%)
Jul 27, 2006
10.80
11.20
10.80
10.80
33,825
-0.35(-3.14%)
Jul 26, 2006
11.15
11.30
10.90
11.15
50,727
-0.15(-1.33%)
Jul 25, 2006
11.30
11.45
11.20
11.30
126,766
-0.30(-2.59%)
Jul 24, 2006
11.60
12.00
11.55
11.60
16,011
-0.20(-1.69%)
Jul 21, 2006
11.80
12.10
11.65
11.80
13,565
-0.35(-2.88%)
Jul 20, 2006
12.15
12.30
12.05
12.15
63,086
-0.20(-1.62%)
Jul 19, 2006
12.35
12.40
11.85
12.35
20,215
+0.45(+3.78%)
Jul 18, 2006
11.90
12.15
11.70
11.90
62,514
-0.45(-3.64%)
Jul 17, 2006
12.35
12.60
12.15
12.35
47,421
-0.30(-2.37%)
Jul 14, 2006
12.65
12.65
12.35
12.65
146,086
+0.15(+1.20%)
Jul 13, 2006
12.50
12.95
12.50
12.50
17,925
-0.35(-2.72%)
Jul 12, 2006
12.85
13.15
12.80
12.85
728,954
-0.40(-3.02%)
Jul 11, 2006
12.90
13.45
13.20
13.25
40,314
+0.35(+2.71%)
Jul 10, 2006
12.90
13.00
12.40
12.90
14,510
+0.45(+3.61%)
Jul 07, 2006
12.45
13.30
12.40
12.45
87,094
-0.70(-5.32%)
Jul 06, 2006
13.15
13.16
12.50
13.15
131,425
+0.60(+4.78%)
Jul 05, 2006
12.55
13.50
12.55
12.55
29,429
-0.95(-7.04%)
Jul 03, 2006
13.50
13.75
13.25
13.50
26,451
+0.15(+1.12%)
Jun 30, 2006
13.35
13.80
13.35
13.35
23,254
-0.40(-2.91%)
Jun 29, 2006
13.75
13.75
13.75
13.75
0
+0.75(+5.77%)
Jun 28, 2006
13.00
13.35
13.00
13.00
29,700
-0.10(-0.76%)
Jun 27, 2006
13.10
13.40
13.00
13.10
37,700
-0.15(-1.13%)
Jun 23, 2006
13.25
13.35
13.25
13.25
32,453
+0.00(+0.00%)
Jun 22, 2006
13.25
13.50
13.25
13.25
54,172
+0.10(+0.76%)
Jun 21, 2006
13.15
13.30
13.05
13.15
45,594
+0.00(+0.00%)
Jun 20, 2006
13.15
13.35
13.05
13.15
31,731
-0.05(-0.38%)
Jun 19, 2006
13.20
13.65
13.15
13.20
37,519
-0.20(-1.49%)
Jun 16, 2006
13.40
13.75
13.40
13.40
57,239
-0.60(-4.29%)
Jun 15, 2006
14.00
14.15
13.70
14.00
32,400
+0.30(+2.19%)
Jun 14, 2006
13.70
14.05
13.65
13.70
57,637
+0.25(+1.86%)
Jun 13, 2006
13.45
13.75
13.40
13.45
27,867
-0.55(-3.93%)
Jun 12, 2006
14.00
14.30
13.55
14.00
21,010
+0.20(+1.45%)
Jun 09, 2006
13.80
14.15
13.79
13.80
18,086
-0.10(-0.72%)
Jun 08, 2006
13.90
14.15
13.50
13.90
33,097
-0.30(-2.11%)
Jun 07, 2006
14.20
14.75
14.15
14.20
43,589
+0.05(+0.35%)
Jun 06, 2006
14.15
14.80
14.10
14.15
25,994
-0.50(-3.41%)
Jun 05, 2006
14.65
15.15
14.65
14.65
330,430
-0.55(-3.62%)
Jun 02, 2006
15.20
15.65
15.00
15.20
59,332
-0.05(-0.33%)
Jun 01, 2006
15.25
15.55
15.00
15.25
22,959
+0.15(+0.99%)
May 31, 2006
15.10
15.40
14.70
15.10
42,554
+0.15(+1.00%)
May 30, 2006
14.95
15.25
14.65
14.95
40,982
+0.10(+0.67%)
May 26, 2006
14.85
15.15
14.70
14.85
50,382
+0.10(+0.68%)
May 25, 2006
14.75
15.15
14.60
14.75
75,128
+0.00(+0.00%)
May 24, 2006
14.75
15.00
14.50
14.75
71,558
-0.25(-1.67%)
May 23, 2006
15.00
15.05
14.55
15.00
15,592
+0.05(+0.33%)
May 22, 2006
14.95
15.25
14.85
14.95
47,617
-0.50(-3.24%)
May 19, 2006
15.45
15.45
15.00
15.45
473,968
+0.65(+4.39%)
May 18, 2006
14.80
15.25
14.53
14.80
1,026,739
+0.30(+2.07%)
May 17, 2006
15.45
15.45
14.50
14.50
843,210
-0.95(-6.15%)
May 16, 2006
15.45
15.60
15.25
15.45
17,054
-0.15(-0.96%)
May 15, 2006
15.60
15.75
15.45
15.60
8,720
+0.95(+6.48%)
May 12, 2006
14.65
15.00
14.55
14.65
13,015
+0.20(+1.38%)
May 11, 2006
14.45
14.80
14.35
14.45
684,789
-0.25(-1.70%)
May 10, 2006
14.70
14.80
14.40
14.70
55,429
+0.20(+1.38%)
May 09, 2006
14.50
14.90
14.50
14.50
17,340
-0.70(-4.61%)
May 08, 2006
15.20
15.30
15.00
15.20
1,314,509
+0.10(+0.66%)
May 05, 2006
15.10
15.10
14.65
15.10
13,312
+0.50(+3.42%)
May 04, 2006
14.60
14.75
14.40
14.60
10,145
+0.00(+0.00%)
May 03, 2006
14.60
14.90
14.35
14.60
16,116
-0.30(-2.01%)
May 02, 2006
14.90
14.90
14.45
14.90
7,209
+0.35(+2.41%)
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.