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
Beasley Broadcast Group
(NQ:
BBGI
)
0.7000
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 13, 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 (%)
Apr 30, 2008
3.826
3.833
3.703
3.833
7,028
+0.18(+5.04%)
Apr 29, 2008
3.749
3.833
3.642
3.649
5,785
-0.12(-3.25%)
Apr 28, 2008
3.718
3.833
3.703
3.772
16,297
+0.11(+2.93%)
Apr 25, 2008
3.757
3.757
3.657
3.665
3,521
-0.12(-3.04%)
Apr 24, 2008
3.718
3.895
3.718
3.780
26,999
+0.03(+0.82%)
Apr 23, 2008
3.780
3.780
3.749
3.749
2,219
+0.00(+0.00%)
Apr 22, 2008
3.872
3.879
3.726
3.749
4,750
-0.15(-3.74%)
Apr 21, 2008
3.803
3.941
3.803
3.895
5,120
+0.14(+3.67%)
Apr 18, 2008
3.902
3.902
3.734
3.757
1,956
-0.12(-3.16%)
Apr 17, 2008
4.102
4.102
3.741
3.879
7,825
-0.24(-5.77%)
Apr 16, 2008
4.040
4.217
3.741
4.117
15,273
+0.10(+2.48%)
Apr 15, 2008
4.025
4.255
3.925
4.017
15,043
-0.04(-0.95%)
Apr 14, 2008
3.726
4.255
3.649
4.056
28,084
+0.36(+9.75%)
Apr 11, 2008
3.626
3.826
3.573
3.695
9,021
+0.05(+1.26%)
Apr 10, 2008
3.902
3.902
3.542
3.649
21,191
-0.48(-11.52%)
Apr 09, 2008
3.987
4.125
3.787
4.125
8,973
+0.17(+4.26%)
Apr 08, 2008
4.140
4.293
3.596
3.956
16,687
-0.21(-4.97%)
Apr 07, 2008
3.772
4.171
3.741
4.163
23,118
+0.57(+15.78%)
Apr 04, 2008
3.596
4.140
3.592
3.596
27,930
-0.08(-2.19%)
Apr 03, 2008
3.258
3.680
3.159
3.676
77,431
+0.42(+12.82%)
Apr 02, 2008
4.201
4.201
3.258
3.258
98,636
-0.95(-22.59%)
Apr 01, 2008
2.760
4.293
2.760
4.209
98,901
+1.48(+54.21%)
Mar 31, 2008
3.412
3.458
2.584
2.729
37,563
-1.10(-28.80%)
Mar 28, 2008
3.757
3.833
3.649
3.833
7,434
+0.12(+3.31%)
Mar 27, 2008
3.795
3.810
3.649
3.711
913
-0.03(-0.82%)
Mar 26, 2008
4.125
4.125
3.718
3.741
25,024
-0.33(-8.10%)
Mar 25, 2008
3.902
4.079
3.588
4.071
24,603
+0.02(+0.38%)
Mar 24, 2008
3.642
4.056
3.534
4.056
21,385
+0.48(+13.52%)
Mar 21, 2008
3.665
4.002
3.573
3.573
2,911
+0.00(+0.00%)
Mar 20, 2008
3.665
4.002
3.573
3.573
2,911
+0.10(+2.87%)
Mar 19, 2008
3.427
3.565
3.419
3.473
1,043
-0.07(-1.95%)
Mar 18, 2008
3.442
3.542
3.412
3.542
5,997
+0.25(+7.44%)
Mar 17, 2008
3.849
4.217
3.297
3.297
8,217
-0.56(-14.51%)
Mar 14, 2008
3.818
3.856
3.818
3.856
913
+0.01(+0.20%)
Mar 13, 2008
3.757
3.987
3.235
3.849
15,326
+0.05(+1.41%)
Mar 12, 2008
3.818
4.408
3.680
3.795
35,040
+0.27(+7.61%)
Mar 11, 2008
4.148
4.148
3.419
3.527
21,547
-0.87(-19.86%)
Mar 10, 2008
4.270
4.401
4.140
4.401
3,966
+0.25(+6.10%)
Mar 07, 2008
4.102
4.201
4.102
4.148
9,160
+0.05(+1.12%)
Mar 06, 2008
4.102
4.102
4.002
4.102
5,738
+0.03(+0.75%)
Mar 05, 2008
4.025
4.178
3.987
4.071
5,587
-0.02(-0.56%)
Mar 04, 2008
4.263
4.263
3.979
4.094
9,587
-0.17(-3.96%)
Mar 03, 2008
4.186
4.408
4.171
4.263
15,510
+0.12(+2.96%)
Feb 29, 2008
4.508
4.508
4.140
4.140
9,568
-0.23(-5.26%)
Feb 28, 2008
4.301
4.408
4.301
4.370
16,847
-0.04(-0.87%)
Feb 27, 2008
4.393
4.416
4.316
4.408
16,042
+0.01(+0.17%)
Feb 26, 2008
4.316
4.424
4.316
4.401
10,849
+0.05(+1.06%)
Feb 25, 2008
4.163
4.362
4.140
4.355
10,825
+0.05(+1.07%)
Feb 22, 2008
4.339
4.600
4.140
4.309
55,042
-0.10(-2.26%)
Feb 21, 2008
4.408
4.516
4.362
4.408
14,824
+0.04(+0.88%)
Feb 20, 2008
4.140
4.477
4.140
4.370
32,868
+0.15(+3.64%)
Feb 19, 2008
4.217
4.424
4.140
4.217
39,590
+0.06(+1.48%)
Feb 18, 2008
4.140
4.508
4.140
4.155
22,923
+0.00(+0.00%)
Feb 15, 2008
4.140
4.508
4.140
4.155
22,923
+0.01(+0.18%)
Feb 14, 2008
4.148
4.454
4.086
4.148
16,955
+0.02(+0.37%)
Feb 13, 2008
4.393
4.393
4.132
4.132
18,390
-0.25(-5.60%)
Feb 12, 2008
4.217
4.477
4.025
4.378
24,338
+0.16(+3.82%)
Feb 11, 2008
4.470
4.504
4.155
4.217
19,751
-0.17(-3.93%)
Feb 08, 2008
4.163
4.562
4.163
4.389
35,214
+0.23(+5.63%)
Feb 07, 2008
4.232
4.408
4.155
4.155
37,955
-0.20(-4.58%)
Feb 06, 2008
4.117
4.447
4.117
4.355
11,120
+0.11(+2.53%)
Feb 05, 2008
4.002
4.784
3.933
4.247
20,802
+0.61(+16.63%)
Feb 04, 2008
4.017
4.079
3.596
3.642
18,908
-0.69(-15.93%)
Feb 01, 2008
4.447
4.447
3.741
4.332
18,961
-0.04(-0.88%)
Jan 31, 2008
4.286
4.408
4.217
4.370
20,086
+0.08(+1.79%)
Jan 30, 2008
4.125
4.385
4.125
4.293
20,681
+0.11(+2.56%)
Jan 29, 2008
4.186
4.286
4.002
4.186
9,132
+0.02(+0.55%)
Jan 28, 2008
4.186
4.186
3.611
4.163
23,469
+0.06(+1.50%)
Jan 25, 2008
3.718
4.125
3.665
4.102
5,591
+0.28(+7.43%)
Jan 24, 2008
3.527
4.010
3.527
3.818
20,747
+0.35(+10.18%)
Jan 23, 2008
3.281
3.465
3.281
3.465
15,542
+0.03(+0.89%)
Jan 22, 2008
3.082
3.511
3.082
3.435
28,169
+0.24(+7.43%)
Jan 21, 2008
4.102
4.247
3.197
3.197
82,176
+0.00(+0.00%)
Jan 18, 2008
4.102
4.247
3.197
3.197
82,176
-0.77(-19.34%)
Jan 17, 2008
3.136
4.201
3.128
3.964
97,857
+0.33(+9.07%)
Jan 16, 2008
3.573
3.695
3.343
3.634
9,649
+0.05(+1.28%)
Jan 15, 2008
3.634
3.672
3.527
3.588
14,612
-0.12(-3.11%)
Jan 14, 2008
3.718
3.726
3.534
3.703
20,999
+0.08(+2.11%)
Jan 11, 2008
3.611
3.642
3.527
3.626
20,607
-0.06(-1.66%)
Jan 10, 2008
3.818
3.818
3.688
3.688
10,962
-0.18(-4.75%)
Jan 09, 2008
4.615
4.615
3.833
3.872
30,987
-0.58(-12.93%)
Jan 08, 2008
4.539
4.654
4.293
4.447
31,518
-0.10(-2.19%)
Jan 07, 2008
4.600
4.600
4.539
4.546
20,347
-0.02(-0.50%)
Jan 04, 2008
4.539
4.569
4.531
4.569
11,770
-0.15(-3.09%)
Jan 03, 2008
4.715
4.807
4.715
4.715
30,840
+0.02(+0.33%)
Jan 02, 2008
4.063
5.099
4.063
4.700
18,197
+0.71(+17.88%)
Jan 01, 2008
4.684
4.684
3.588
3.987
28,778
+0.00(+0.00%)
Dec 31, 2007
4.684
4.684
3.588
3.987
28,778
-0.66(-14.19%)
Dec 28, 2007
5.359
5.359
4.608
4.646
18,381
+0.70(+17.67%)
Dec 27, 2007
4.102
4.140
3.803
3.948
99,138
-0.19(-4.63%)
Dec 26, 2007
3.956
4.140
3.948
4.140
36,345
+0.11(+2.86%)
Dec 24, 2007
3.925
4.094
3.925
4.025
20,696
+0.18(+4.79%)
Dec 21, 2007
3.895
3.895
3.527
3.841
84,889
+0.02(+0.40%)
Dec 20, 2007
3.948
4.217
3.680
3.826
83,603
-0.09(-2.35%)
Dec 19, 2007
4.370
4.408
3.695
3.918
71,565
-0.42(-9.72%)
Dec 18, 2007
4.960
4.984
4.339
4.339
18,934
-0.58(-11.70%)
Dec 17, 2007
5.175
5.198
4.807
4.915
24,348
-0.26(-5.04%)
Dec 14, 2007
5.543
5.658
5.175
5.175
57,704
-0.50(-8.78%)
Dec 13, 2007
4.669
6.969
4.669
5.674
488,785
+1.00(+21.51%)
Dec 12, 2007
4.945
4.945
4.669
4.669
4,829
-0.24(-4.84%)
Dec 11, 2007
5.083
5.083
4.907
4.907
1,695
-0.19(-3.76%)
Dec 10, 2007
5.099
5.099
5.099
5.099
1,826
-0.00(-0.00%)
Dec 07, 2007
5.068
5.099
5.068
5.099
1,695
-0.09(-1.77%)
Dec 06, 2007
5.198
5.198
5.106
5.191
1,992
+0.02(+0.30%)
Dec 05, 2007
5.137
5.183
5.137
5.175
4,565
+0.01(+0.15%)
Dec 04, 2007
5.175
5.183
5.168
5.168
3,286
-0.03(-0.59%)
Dec 03, 2007
5.290
5.290
4.953
5.198
5,908
-0.17(-3.14%)
Nov 30, 2007
5.336
5.367
5.252
5.367
7,135
+0.15(+2.94%)
Nov 29, 2007
5.206
5.237
5.175
5.214
9,143
-0.02(-0.29%)
Nov 28, 2007
5.367
5.367
5.191
5.229
6,294
-0.12(-2.15%)
Nov 27, 2007
5.352
5.352
5.191
5.344
4,956
+0.02(+0.29%)
Nov 26, 2007
5.352
5.352
5.329
5.329
3,782
-0.04(-0.71%)
Nov 23, 2007
5.359
5.367
5.359
5.367
2,217
+0.04(+0.72%)
Nov 21, 2007
5.352
5.359
5.329
5.329
2,217
-0.02(-0.29%)
Nov 20, 2007
5.298
5.436
5.260
5.344
1,956
-0.05(-0.85%)
Nov 19, 2007
5.275
5.566
5.275
5.390
16,937
+0.11(+2.03%)
Nov 16, 2007
5.451
5.451
5.275
5.283
2,971
-0.22(-4.04%)
Nov 15, 2007
5.559
5.559
5.505
5.505
3,182
+0.01(+0.14%)
Nov 14, 2007
5.597
5.597
5.490
5.497
2,739
+0.05(+0.99%)
Nov 13, 2007
5.490
5.490
5.428
5.444
4,353
-0.08(-1.39%)
Nov 12, 2007
5.520
5.520
5.520
5.520
1,532
-0.03(-0.55%)
Nov 09, 2007
5.674
5.720
5.551
5.551
8,314
-0.17(-2.95%)
Nov 08, 2007
5.743
5.750
5.720
5.720
3,378
+0.02(+0.27%)
Nov 07, 2007
5.689
5.704
5.689
5.704
1,432
-0.01(-0.13%)
Nov 06, 2007
5.712
5.743
5.681
5.712
3,897
+0.02(+0.40%)
Nov 05, 2007
5.528
5.758
5.467
5.689
14,040
+0.06(+1.09%)
Nov 02, 2007
5.827
5.827
5.566
5.628
2,217
-0.19(-3.29%)
Nov 01, 2007
5.766
5.819
5.766
5.819
652
+0.05(+0.80%)
Oct 31, 2007
5.766
5.842
5.704
5.773
4,304
-0.09(-1.57%)
Oct 30, 2007
5.865
5.865
5.865
5.865
2,088
-0.05(-0.78%)
Oct 29, 2007
5.904
5.911
5.904
5.911
496
+0.02(+0.39%)
Oct 26, 2007
5.942
5.942
5.720
5.888
9,474
-0.05(-0.90%)
Oct 25, 2007
5.819
5.942
5.773
5.942
13,186
+0.07(+1.17%)
Oct 24, 2007
5.919
5.942
5.873
5.873
4,330
+0.06(+1.06%)
Oct 23, 2007
5.965
5.965
5.804
5.812
6,482
+0.07(+1.20%)
Oct 22, 2007
5.720
5.957
5.543
5.743
4,956
+0.05(+0.81%)
Oct 19, 2007
5.697
5.743
5.697
5.697
1,758
+0.01(+0.13%)
Oct 18, 2007
5.597
6.034
5.597
5.689
15,136
-0.21(-3.64%)
Oct 17, 2007
5.896
5.904
5.896
5.904
391
-0.06(-1.03%)
Oct 16, 2007
5.919
5.965
5.666
5.965
2,217
+0.05(+0.91%)
Oct 15, 2007
5.528
6.088
5.528
5.911
18,667
-0.06(-0.97%)
Oct 12, 2007
5.977
5.977
5.969
5.969
945
-0.04(-0.70%)
Oct 11, 2007
6.003
6.011
5.965
6.011
2,086
+0.07(+1.16%)
Oct 10, 2007
5.413
6.256
5.367
5.942
27,582
+0.12(+1.97%)
Oct 09, 2007
5.919
6.272
5.773
5.827
27,085
-0.32(-5.24%)
Oct 08, 2007
6.111
6.272
5.873
6.149
25,410
+0.19(+3.22%)
Oct 05, 2007
5.674
6.364
5.628
5.957
31,695
+0.20(+3.46%)
Oct 04, 2007
5.904
5.904
5.750
5.758
5,481
+0.08(+1.35%)
Oct 03, 2007
5.628
5.681
5.620
5.681
1,304
+0.05(+0.95%)
Oct 02, 2007
5.758
5.758
5.620
5.628
9,521
-0.13(-2.26%)
Oct 01, 2007
5.758
5.758
5.758
5.758
0
+0.00(+0.00%)
Sep 28, 2007
5.727
5.773
5.727
5.758
913
+0.12(+2.04%)
Sep 27, 2007
5.628
5.643
5.620
5.643
1,695
+0.05(+0.82%)
Sep 26, 2007
5.513
5.597
5.513
5.597
4,017
+0.10(+1.81%)
Sep 25, 2007
5.014
5.497
5.014
5.497
1,826
+0.05(+0.84%)
Sep 24, 2007
5.321
5.520
5.321
5.451
5,998
+0.08(+1.57%)
Sep 21, 2007
5.536
5.536
5.367
5.367
2,217
-0.15(-2.78%)
Sep 20, 2007
5.175
5.520
5.091
5.520
28,677
+0.40(+7.78%)
Sep 19, 2007
5.367
5.375
5.014
5.122
13,663
-0.27(-4.98%)
Sep 18, 2007
5.390
5.390
5.390
5.390
0
+0.00(+0.00%)
Sep 17, 2007
5.398
5.411
5.390
5.390
2,478
-0.02(-0.28%)
Sep 14, 2007
5.428
5.428
5.390
5.405
1,987
-0.03(-0.56%)
Sep 13, 2007
5.421
5.436
5.421
5.436
4,233
+0.05(+1.00%)
Sep 12, 2007
5.382
5.444
5.375
5.382
10,825
+0.00(+0.00%)
Sep 11, 2007
5.482
5.482
5.306
5.382
10,713
-0.08(-1.54%)
Sep 10, 2007
5.474
5.474
5.467
5.467
1,438
+0.00(+0.00%)
Sep 07, 2007
5.459
5.474
5.459
5.467
2,993
-0.03(-0.49%)
Sep 06, 2007
5.505
5.505
5.493
5.493
521
-0.02(-0.35%)
Sep 05, 2007
5.628
5.628
5.467
5.513
7,304
-0.11(-2.04%)
Sep 04, 2007
5.635
5.635
5.620
5.628
3,265
-0.03(-0.54%)
Aug 31, 2007
5.674
5.681
5.612
5.658
2,397
+0.06(+1.10%)
Aug 30, 2007
5.566
5.597
5.566
5.597
521
+0.02(+0.41%)
Aug 29, 2007
5.551
5.574
5.528
5.574
2,791
+0.08(+1.54%)
Aug 28, 2007
5.505
5.538
5.467
5.490
6,155
-0.02(-0.42%)
Aug 27, 2007
5.566
5.681
5.513
5.513
4,014
-0.02(-0.35%)
Aug 24, 2007
5.405
5.532
5.405
5.532
4,760
+0.16(+3.07%)
Aug 23, 2007
5.367
5.405
5.367
5.367
1,197
-0.01(-0.14%)
Aug 22, 2007
5.413
5.413
5.375
5.375
568
-0.05(-0.85%)
Aug 21, 2007
5.421
5.428
5.367
5.421
3,293
-0.02(-0.42%)
Aug 20, 2007
5.436
5.497
5.436
5.444
2,660
-0.02(-0.28%)
Aug 17, 2007
5.551
5.959
5.375
5.459
5,787
-0.02(-0.28%)
Aug 16, 2007
5.497
5.536
5.474
5.474
2,739
-0.08(-1.52%)
Aug 15, 2007
5.582
5.842
5.413
5.559
9,037
+0.16(+2.98%)
Aug 14, 2007
5.436
5.467
5.375
5.398
5,218
-0.01(-0.14%)
Aug 13, 2007
6.134
6.134
5.214
5.405
37,807
-0.75(-12.20%)
Aug 10, 2007
6.080
6.157
6.080
6.157
14,526
+0.05(+0.88%)
Aug 09, 2007
5.789
6.134
5.789
6.103
6,071
+0.25(+4.32%)
Aug 08, 2007
5.957
5.973
5.758
5.850
7,023
-0.19(-3.17%)
Aug 07, 2007
6.467
6.517
6.042
6.042
15,787
-0.45(-6.97%)
Aug 06, 2007
6.548
6.548
6.272
6.494
4,825
-0.01(-0.12%)
Aug 03, 2007
6.502
6.747
6.502
6.502
4,293
-0.13(-1.97%)
Aug 02, 2007
6.563
6.655
6.525
6.632
4,559
+0.05(+0.70%)
Aug 01, 2007
6.640
6.640
6.433
6.586
1,173
-0.03(-0.46%)
Jul 31, 2007
6.548
6.617
6.547
6.617
3,782
+0.02(+0.35%)
Jul 30, 2007
6.670
6.670
6.571
6.594
3,769
-0.05(-0.81%)
Jul 27, 2007
6.624
6.647
6.594
6.647
2,362
+0.05(+0.70%)
Jul 26, 2007
6.663
6.663
6.601
6.601
808
-0.08(-1.26%)
Jul 25, 2007
6.686
6.686
6.624
6.686
3,649
-0.04(-0.57%)
Jul 24, 2007
6.678
6.724
6.632
6.724
1,692
+0.07(+1.04%)
Jul 23, 2007
6.578
6.655
6.571
6.655
4,511
+0.12(+1.88%)
Jul 20, 2007
6.448
6.532
6.440
6.532
9,711
+0.10(+1.55%)
Jul 19, 2007
6.379
6.433
6.379
6.433
1,173
+0.08(+1.21%)
Jul 18, 2007
6.264
6.448
6.264
6.356
4,315
+0.07(+1.04%)
Jul 17, 2007
6.379
6.379
6.256
6.291
7,703
-0.12(-1.85%)
Jul 16, 2007
6.486
6.525
6.410
6.410
6,260
-0.12(-1.88%)
Jul 13, 2007
6.601
6.601
6.456
6.532
8,541
-0.11(-1.62%)
Jul 12, 2007
6.709
6.709
6.578
6.640
6,152
-0.07(-1.03%)
Jul 11, 2007
6.716
6.716
6.709
6.709
3,521
-0.15(-2.13%)
Jul 10, 2007
6.862
6.877
6.816
6.854
15,390
-0.02(-0.22%)
Jul 09, 2007
6.877
6.877
6.870
6.870
1,695
-0.03(-0.44%)
Jul 06, 2007
6.923
6.939
6.893
6.900
28,303
+0.00(+0.00%)
Jul 05, 2007
6.900
6.900
6.893
6.900
9,130
+0.00(+0.00%)
Jul 03, 2007
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
Jul 02, 2007
6.862
6.900
6.816
6.900
40,409
+0.08(+1.12%)
Jun 29, 2007
6.647
6.900
6.647
6.824
46,141
+0.18(+2.65%)
Jun 28, 2007
6.647
6.647
6.647
6.647
0
+0.00(+0.00%)
Jun 27, 2007
6.548
6.647
6.417
6.647
3,130
+0.12(+1.88%)
Jun 26, 2007
6.486
6.571
6.486
6.525
5,836
+0.06(+0.95%)
Jun 25, 2007
6.440
6.509
6.440
6.463
9,269
+0.06(+0.96%)
Jun 22, 2007
6.456
6.456
6.402
6.402
9,293
-0.09(-1.31%)
Jun 21, 2007
6.487
6.487
6.479
6.487
913
+0.02(+0.25%)
Jun 20, 2007
6.341
6.471
6.341
6.471
3,260
+0.18(+2.86%)
Jun 19, 2007
5.957
6.341
5.804
6.291
17,868
+0.35(+5.87%)
Jun 18, 2007
5.743
5.950
5.743
5.942
78,388
+0.20(+3.47%)
Jun 15, 2007
6.034
6.034
5.712
5.743
39,781
-0.29(-4.83%)
Jun 14, 2007
6.448
6.486
5.888
6.034
21,129
-0.46(-7.08%)
Jun 13, 2007
6.693
6.693
6.126
6.494
21,390
-0.13(-1.97%)
Jun 12, 2007
6.594
6.655
6.563
6.624
4,695
-0.02(-0.35%)
Jun 11, 2007
6.693
6.693
6.632
6.647
4,510
-0.08(-1.14%)
Jun 08, 2007
6.693
6.724
6.693
6.724
3,521
+0.03(+0.46%)
Jun 07, 2007
6.755
6.771
6.632
6.693
10,833
-0.11(-1.58%)
Jun 06, 2007
6.793
6.801
6.755
6.801
5,475
+0.01(+0.11%)
Jun 05, 2007
6.739
6.793
6.709
6.793
6,782
+0.10(+1.49%)
Jun 04, 2007
6.686
6.724
6.624
6.693
5,378
+0.03(+0.46%)
Jun 01, 2007
6.609
6.678
6.609
6.663
2,634
+0.08(+1.16%)
May 31, 2007
6.578
6.596
6.578
6.586
2,428
-0.03(-0.46%)
May 30, 2007
6.632
6.632
6.594
6.617
2,778
-0.05(-0.69%)
May 29, 2007
6.670
6.870
6.663
6.663
9,649
-0.05(-0.69%)
May 25, 2007
6.716
6.716
6.632
6.709
5,621
-0.03(-0.46%)
May 24, 2007
6.701
6.739
6.701
6.739
7,272
-0.04(-0.57%)
May 23, 2007
6.724
6.778
6.724
6.778
4,825
-0.07(-1.01%)
May 22, 2007
6.816
6.847
6.816
6.847
260
-0.04(-0.56%)
May 21, 2007
6.900
6.900
6.854
6.885
5,869
+0.00(+0.00%)
May 18, 2007
6.847
6.885
6.640
6.885
7,773
-0.02(-0.22%)
May 17, 2007
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
May 16, 2007
6.813
6.900
6.813
6.900
4,308
+0.01(+0.11%)
May 15, 2007
6.839
6.900
6.801
6.893
9,599
-0.01(-0.11%)
May 14, 2007
6.885
6.900
6.885
6.900
13,863
+0.02(+0.22%)
May 11, 2007
6.870
6.900
6.870
6.885
6,912
-0.02(-0.22%)
May 10, 2007
6.885
6.900
6.870
6.900
9,394
+0.03(+0.45%)
May 09, 2007
6.900
6.900
6.870
6.870
318,193
-0.01(-0.11%)
May 08, 2007
6.847
6.900
6.847
6.877
201,808
-0.02(-0.33%)
May 07, 2007
6.854
6.969
6.846
6.900
12,561
+0.08(+1.12%)
May 04, 2007
6.877
6.877
6.824
6.824
9,104
-0.08(-1.22%)
May 03, 2007
6.923
6.923
6.862
6.908
5,603
-0.05(-0.77%)
May 02, 2007
6.954
6.977
6.923
6.962
35,705
+0.06(+0.89%)
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.