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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.199
3.344
3.145
3.159
401,793
-0.04(-1.36%)
Apr 29, 2008
3.204
3.208
3.147
3.203
472,637
-0.01(-0.16%)
Apr 28, 2008
3.269
3.269
3.194
3.208
407,156
-0.07(-2.18%)
Apr 25, 2008
3.276
3.325
3.204
3.280
285,740
+0.02(+0.64%)
Apr 24, 2008
3.220
3.295
3.143
3.259
301,073
+0.05(+1.47%)
Apr 23, 2008
3.239
3.239
3.147
3.211
401,261
-0.01(-0.38%)
Apr 22, 2008
3.325
3.325
3.168
3.224
353,047
-0.12(-3.55%)
Apr 21, 2008
3.358
3.407
3.327
3.342
357,517
-0.04(-1.09%)
Apr 18, 2008
3.353
3.390
3.334
3.379
320,143
+0.09(+2.87%)
Apr 17, 2008
3.292
3.360
3.276
3.285
259,240
-0.02(-0.48%)
Apr 16, 2008
3.135
3.309
3.135
3.300
312,571
+0.20(+6.36%)
Apr 15, 2008
3.089
3.131
3.058
3.103
445,634
+0.03(+0.91%)
Apr 14, 2008
3.072
3.122
3.052
3.075
411,483
-0.00(-0.11%)
Apr 11, 2008
3.189
3.229
3.077
3.079
286,999
-0.15(-4.65%)
Apr 10, 2008
3.236
3.264
3.204
3.229
388,354
-0.01(-0.38%)
Apr 09, 2008
3.374
3.386
3.222
3.241
581,467
-0.13(-3.99%)
Apr 08, 2008
3.250
3.426
3.250
3.376
542,732
+0.11(+3.26%)
Apr 07, 2008
3.311
3.383
3.204
3.269
274,591
-0.07(-2.09%)
Apr 04, 2008
3.386
3.398
3.273
3.339
234,418
-0.05(-1.55%)
Apr 03, 2008
3.433
3.475
3.344
3.391
724,753
-0.09(-2.46%)
Apr 02, 2008
3.573
3.573
3.398
3.477
613,553
-0.10(-2.93%)
Apr 01, 2008
3.550
3.641
3.525
3.582
817,460
+0.08(+2.35%)
Mar 31, 2008
3.435
3.580
3.435
3.500
674,095
+0.08(+2.40%)
Mar 28, 2008
3.466
3.494
3.388
3.418
578,176
-0.04(-1.06%)
Mar 27, 2008
3.603
3.603
3.447
3.454
386,786
-0.13(-3.65%)
Mar 26, 2008
3.505
3.625
3.419
3.585
540,539
+0.07(+1.89%)
Mar 25, 2008
3.421
3.538
3.376
3.519
493,745
+0.10(+3.02%)
Mar 24, 2008
3.314
3.466
3.241
3.416
597,167
+0.12(+3.66%)
Mar 21, 2008
3.180
3.321
3.129
3.295
1,459,018
+0.00(+0.00%)
Mar 20, 2008
3.180
3.321
3.129
3.295
1,459,018
+0.16(+5.19%)
Mar 19, 2008
3.236
3.327
3.126
3.133
679,074
-0.08(-2.40%)
Mar 18, 2008
3.105
3.210
3.061
3.210
716,625
+0.19(+6.19%)
Mar 17, 2008
2.923
3.136
2.923
3.023
806,116
+0.02(+0.58%)
Mar 14, 2008
3.051
3.094
2.955
3.005
605,654
-0.02(-0.69%)
Mar 13, 2008
2.899
3.047
2.899
3.026
624,479
+0.09(+2.97%)
Mar 12, 2008
3.030
3.114
2.939
2.939
561,888
-0.16(-5.03%)
Mar 11, 2008
3.052
3.138
2.970
3.094
355,044
+0.13(+4.42%)
Mar 10, 2008
3.079
3.084
2.963
2.963
188,488
-0.10(-3.20%)
Mar 07, 2008
2.989
3.167
2.970
3.061
589,555
+0.05(+1.51%)
Mar 06, 2008
3.082
3.082
2.991
3.016
325,203
-0.08(-2.71%)
Mar 05, 2008
3.138
3.194
3.010
3.100
427,548
-0.02(-0.56%)
Mar 04, 2008
2.906
3.150
2.906
3.117
708,189
+0.18(+6.06%)
Mar 03, 2008
2.857
3.030
2.851
2.939
322,329
+0.05(+1.88%)
Feb 29, 2008
2.869
2.930
2.857
2.885
400,133
-0.01(-0.24%)
Feb 28, 2008
2.958
2.979
2.876
2.892
484,593
-0.09(-3.10%)
Feb 27, 2008
3.056
3.080
2.948
2.984
230,595
-0.11(-3.50%)
Feb 26, 2008
3.010
3.100
2.958
3.093
256,711
+0.06(+1.84%)
Feb 25, 2008
2.939
3.056
2.939
3.037
150,502
+0.10(+3.45%)
Feb 22, 2008
2.977
2.989
2.909
2.935
376,444
-0.03(-1.06%)
Feb 21, 2008
3.058
3.084
2.951
2.967
207,816
-0.08(-2.69%)
Feb 20, 2008
2.993
3.058
2.970
3.049
235,981
+0.03(+1.16%)
Feb 19, 2008
2.960
3.073
2.960
3.014
265,616
+0.09(+3.23%)
Feb 18, 2008
2.976
3.052
2.916
2.920
978,007
+0.00(+0.00%)
Feb 15, 2008
2.976
3.052
2.916
2.920
978,007
-0.08(-2.57%)
Feb 14, 2008
3.150
3.150
2.932
2.996
1,238,518
-0.15(-4.67%)
Feb 13, 2008
3.089
3.147
3.016
3.143
1,018,300
+0.09(+2.98%)
Feb 12, 2008
3.091
3.108
3.019
3.052
162,103
-0.02(-0.68%)
Feb 11, 2008
3.094
3.100
2.998
3.073
189,524
-0.01(-0.45%)
Feb 08, 2008
3.267
3.267
3.040
3.087
302,189
-0.19(-5.71%)
Feb 07, 2008
3.079
3.302
3.068
3.274
780,052
+0.18(+5.94%)
Feb 06, 2008
2.989
3.115
2.989
3.091
336,008
+0.13(+4.43%)
Feb 05, 2008
3.045
3.224
2.946
2.960
433,369
-0.15(-4.94%)
Feb 04, 2008
3.266
3.266
2.996
3.114
373,096
-0.14(-4.40%)
Feb 01, 2008
3.124
3.262
3.066
3.257
393,305
+0.15(+4.72%)
Jan 31, 2008
2.879
3.166
2.867
3.110
532,595
+0.18(+6.08%)
Jan 30, 2008
3.009
3.089
2.920
2.932
292,505
-0.10(-3.34%)
Jan 29, 2008
3.066
3.066
2.916
3.033
166,928
-0.02(-0.63%)
Jan 28, 2008
2.962
3.091
2.923
3.052
320,269
+0.08(+2.64%)
Jan 25, 2008
2.976
3.086
2.909
2.974
510,257
+0.04(+1.37%)
Jan 24, 2008
3.143
3.178
2.916
2.934
533,007
-0.19(-5.94%)
Jan 23, 2008
2.874
3.182
2.820
3.119
549,703
+0.18(+6.19%)
Jan 22, 2008
2.713
3.005
2.689
2.937
490,918
+0.16(+5.86%)
Jan 21, 2008
2.857
2.918
2.752
2.775
554,144
+0.00(+0.00%)
Jan 18, 2008
2.857
2.918
2.752
2.775
554,144
-0.05(-1.73%)
Jan 17, 2008
2.974
3.030
2.813
2.824
380,313
-0.13(-4.55%)
Jan 16, 2008
2.946
3.051
2.913
2.958
607,824
-0.00(-0.06%)
Jan 15, 2008
3.009
3.091
2.907
2.960
278,935
-0.10(-3.20%)
Jan 14, 2008
3.080
3.080
2.972
3.058
343,758
+0.12(+4.17%)
Jan 11, 2008
3.105
3.124
2.893
2.935
574,393
-0.20(-6.41%)
Jan 10, 2008
3.122
3.220
3.063
3.136
359,709
-0.03(-0.94%)
Jan 09, 2008
3.051
3.197
3.017
3.166
415,661
+0.10(+3.31%)
Jan 08, 2008
3.208
3.323
3.059
3.065
494,277
-0.13(-4.05%)
Jan 07, 2008
3.100
3.278
3.073
3.194
437,913
+0.12(+3.75%)
Jan 04, 2008
3.114
3.222
3.056
3.079
601,413
-0.07(-2.17%)
Jan 03, 2008
3.281
3.321
3.147
3.147
626,230
-0.13(-4.10%)
Jan 02, 2008
3.463
3.482
3.252
3.281
418,786
-0.18(-5.25%)
Jan 01, 2008
3.521
3.606
3.433
3.463
0
+0.00(+0.00%)
Dec 31, 2007
3.521
3.606
3.433
3.463
545,633
-0.09(-2.51%)
Dec 28, 2007
3.582
3.683
3.419
3.552
256,316
+0.02(+0.44%)
Dec 27, 2007
3.683
3.723
3.515
3.536
367,258
-0.15(-4.12%)
Dec 26, 2007
3.798
3.807
3.664
3.688
488,474
-0.15(-3.87%)
Dec 24, 2007
3.687
3.837
3.498
3.837
263,756
+0.15(+4.08%)
Dec 21, 2007
3.563
3.687
3.531
3.687
893,329
+0.18(+5.18%)
Dec 20, 2007
3.498
3.517
3.390
3.505
457,052
+0.04(+1.16%)
Dec 19, 2007
3.494
3.503
3.430
3.465
591,054
-0.04(-1.05%)
Dec 18, 2007
3.425
3.517
3.386
3.501
366,256
+0.11(+3.30%)
Dec 17, 2007
3.250
3.515
3.250
3.390
787,263
+0.11(+3.47%)
Dec 14, 2007
3.362
3.362
3.274
3.276
392,069
-0.12(-3.60%)
Dec 13, 2007
3.346
3.402
3.288
3.398
340,141
+0.03(+0.93%)
Dec 12, 2007
3.390
3.391
3.309
3.367
575,126
+0.08(+2.50%)
Dec 11, 2007
3.346
3.388
3.285
3.285
583,333
-0.05(-1.47%)
Dec 10, 2007
3.353
3.398
3.252
3.334
746,187
-0.01(-0.26%)
Dec 07, 2007
3.459
3.459
3.278
3.342
707,256
-0.11(-3.14%)
Dec 06, 2007
3.302
3.451
3.283
3.451
685,730
+0.15(+4.44%)
Dec 05, 2007
3.241
3.339
3.224
3.304
575,063
+0.12(+3.67%)
Dec 04, 2007
3.239
3.290
3.171
3.187
671,216
-0.09(-2.72%)
Dec 03, 2007
3.325
3.337
3.267
3.276
233,273
-0.05(-1.47%)
Nov 30, 2007
3.320
3.390
3.311
3.325
566,140
+0.01(+0.42%)
Nov 29, 2007
3.311
3.332
3.232
3.311
518,768
-0.01(-0.32%)
Nov 28, 2007
3.245
3.321
3.203
3.321
660,175
+0.12(+3.71%)
Nov 27, 2007
3.128
3.311
3.030
3.203
1,151,780
+0.10(+3.15%)
Nov 26, 2007
3.278
3.363
3.100
3.105
716,288
-0.18(-5.43%)
Nov 23, 2007
3.196
3.328
3.183
3.283
201,463
+0.14(+4.39%)
Nov 21, 2007
3.138
3.302
3.138
3.145
715,675
-0.03(-0.83%)
Nov 20, 2007
3.138
3.185
3.086
3.171
801,022
+0.03(+1.06%)
Nov 19, 2007
3.176
3.316
3.084
3.138
496,034
-0.06(-1.91%)
Nov 16, 2007
3.199
3.246
3.145
3.199
729,446
+0.02(+0.49%)
Nov 15, 2007
3.234
3.245
3.176
3.183
574,588
-0.05(-1.62%)
Nov 14, 2007
3.266
3.266
3.180
3.236
835,569
-0.00(-0.11%)
Nov 13, 2007
3.231
3.276
3.164
3.239
1,339,931
+0.05(+1.42%)
Nov 12, 2007
3.119
3.295
3.068
3.194
640,790
+0.08(+2.70%)
Nov 09, 2007
2.979
3.147
2.979
3.110
743,451
+0.08(+2.77%)
Nov 08, 2007
2.942
3.089
2.942
3.026
716,431
+0.10(+3.59%)
Nov 07, 2007
2.935
2.996
2.796
2.921
939,597
-0.12(-4.02%)
Nov 06, 2007
2.890
3.051
2.885
3.044
303,431
+0.14(+4.94%)
Nov 05, 2007
2.977
3.026
2.885
2.900
302,847
-0.12(-3.88%)
Nov 02, 2007
2.993
3.026
2.923
3.017
563,885
+0.04(+1.47%)
Nov 01, 2007
3.147
3.168
2.970
2.974
697,881
-0.22(-6.79%)
Oct 31, 2007
3.107
3.206
3.080
3.190
285,551
+0.10(+3.34%)
Oct 30, 2007
3.114
3.114
3.058
3.087
393,156
-0.02(-0.79%)
Oct 29, 2007
3.145
3.217
3.098
3.112
256,722
+0.00(+0.11%)
Oct 26, 2007
2.970
3.152
2.940
3.108
572,516
+0.18(+6.21%)
Oct 25, 2007
2.974
3.061
2.927
2.927
628,365
-0.05(-1.59%)
Oct 24, 2007
2.970
2.991
2.892
2.974
364,276
+0.00(+0.06%)
Oct 23, 2007
2.960
3.009
2.925
2.972
840,417
+0.03(+1.01%)
Oct 22, 2007
2.998
3.072
2.892
2.942
1,098,318
-0.09(-3.11%)
Oct 19, 2007
3.112
3.176
3.028
3.037
537,157
-0.13(-4.24%)
Oct 18, 2007
3.309
3.320
3.126
3.171
857,661
-0.15(-4.57%)
Oct 17, 2007
3.451
3.454
3.246
3.323
330,749
-0.09(-2.71%)
Oct 16, 2007
3.472
3.472
3.367
3.416
298,806
-0.06(-1.76%)
Oct 15, 2007
3.538
3.538
3.411
3.477
253,042
-0.06(-1.73%)
Oct 12, 2007
3.507
3.564
3.487
3.538
82,084
+0.03(+0.85%)
Oct 11, 2007
3.615
3.629
3.482
3.508
381,658
-0.08(-2.29%)
Oct 10, 2007
3.627
3.627
3.557
3.591
238,917
-0.04(-1.15%)
Oct 09, 2007
3.599
3.660
3.528
3.632
448,593
+0.06(+1.56%)
Oct 08, 2007
3.598
3.645
3.547
3.577
194,583
-0.04(-1.16%)
Oct 05, 2007
3.618
3.669
3.566
3.618
434,605
+0.02(+0.68%)
Oct 04, 2007
3.524
3.601
3.509
3.594
232,163
+0.08(+2.19%)
Oct 03, 2007
3.556
3.594
3.503
3.517
331,504
-0.05(-1.47%)
Oct 02, 2007
3.494
3.587
3.480
3.570
772,875
+0.08(+2.15%)
Oct 01, 2007
3.440
3.503
3.418
3.494
308,897
+0.05(+1.37%)
Sep 28, 2007
3.514
3.564
3.421
3.447
262,205
-0.08(-2.18%)
Sep 27, 2007
3.563
3.594
3.479
3.524
340,856
-0.02(-0.44%)
Sep 26, 2007
3.451
3.599
3.425
3.540
408,031
+0.12(+3.47%)
Sep 25, 2007
3.563
3.596
3.407
3.421
249,774
-0.16(-4.49%)
Sep 24, 2007
3.648
3.727
3.529
3.582
382,454
-0.07(-2.01%)
Sep 21, 2007
3.652
3.715
3.629
3.655
592,405
+0.03(+0.97%)
Sep 20, 2007
3.587
3.643
3.533
3.620
385,670
-0.01(-0.34%)
Sep 19, 2007
3.570
3.704
3.500
3.632
457,974
+0.06(+1.66%)
Sep 18, 2007
3.307
3.578
3.238
3.573
406,429
+0.28(+8.55%)
Sep 17, 2007
3.274
3.367
3.222
3.292
488,686
+0.04(+1.24%)
Sep 14, 2007
3.320
3.320
3.215
3.252
515,500
-0.11(-3.37%)
Sep 13, 2007
3.421
3.449
3.321
3.365
292,184
-0.03(-0.93%)
Sep 12, 2007
3.412
3.470
3.390
3.397
267,980
-0.03(-0.92%)
Sep 11, 2007
3.411
3.433
3.386
3.428
267,591
+0.03(+0.82%)
Sep 10, 2007
3.550
3.559
3.335
3.400
572,316
-0.13(-3.71%)
Sep 07, 2007
3.559
3.578
3.498
3.531
327,057
-0.08(-2.32%)
Sep 06, 2007
3.634
3.680
3.582
3.615
281,682
+0.00(+0.00%)
Sep 05, 2007
3.879
3.879
3.547
3.615
912,016
-0.29(-7.34%)
Sep 04, 2007
3.662
3.905
3.639
3.902
517,663
+0.24(+6.64%)
Aug 31, 2007
3.611
3.687
3.522
3.659
249,728
+0.11(+3.00%)
Aug 30, 2007
3.521
3.622
3.521
3.552
171,581
-0.02(-0.44%)
Aug 29, 2007
3.494
3.573
3.453
3.568
339,316
+0.09(+2.72%)
Aug 28, 2007
3.632
3.639
3.458
3.473
337,308
-0.18(-4.93%)
Aug 27, 2007
3.589
3.704
3.517
3.653
297,192
+0.06(+1.80%)
Aug 24, 2007
3.512
3.606
3.509
3.589
346,499
+0.08(+2.14%)
Aug 23, 2007
3.774
3.774
3.482
3.514
999,962
-0.24(-6.29%)
Aug 22, 2007
3.697
3.800
3.657
3.750
310,144
+1.31(+53.92%)
Aug 21, 2007
2.389
2.472
2.375
2.436
189,945
+0.03(+1.13%)
Aug 20, 2007
2.489
2.489
2.388
2.409
421,665
-0.08(-3.06%)
Aug 17, 2007
2.537
2.546
2.426
2.485
488,551
+0.10(+4.23%)
Aug 16, 2007
2.351
2.423
2.290
2.384
968,887
+0.01(+0.46%)
Aug 15, 2007
2.359
2.458
2.359
2.373
463,405
-0.02(-0.65%)
Aug 14, 2007
2.468
2.492
2.388
2.389
513,697
-0.07(-3.03%)
Aug 13, 2007
2.503
2.612
2.458
2.463
461,019
-0.04(-1.55%)
Aug 10, 2007
2.483
2.557
2.337
2.502
856,139
-0.11(-4.14%)
Aug 09, 2007
2.591
2.707
2.549
2.610
1,647,040
-0.05(-2.04%)
Aug 08, 2007
2.710
2.719
2.542
2.664
1,520,667
-0.02(-0.58%)
Aug 07, 2007
2.595
2.695
2.528
2.680
1,375,880
+0.09(+3.39%)
Aug 06, 2007
2.518
2.594
2.493
2.592
1,178,371
+0.09(+3.60%)
Aug 03, 2007
2.493
2.621
2.467
2.502
682,737
-0.07(-2.57%)
Aug 02, 2007
2.500
2.568
2.407
2.568
908,027
+0.14(+5.72%)
Aug 01, 2007
2.302
2.439
2.292
2.429
831,448
+0.11(+4.58%)
Jul 31, 2007
2.375
2.459
2.301
2.323
497,351
-0.02(-0.96%)
Jul 30, 2007
2.261
2.400
2.257
2.345
525,390
+0.08(+3.67%)
Jul 27, 2007
2.339
2.393
2.262
2.262
514,418
-0.08(-3.29%)
Jul 26, 2007
2.365
2.450
2.288
2.339
904,636
-0.06(-2.49%)
Jul 25, 2007
2.471
2.500
2.334
2.399
745,073
-0.06(-2.28%)
Jul 24, 2007
2.527
2.534
2.449
2.455
564,838
-0.09(-3.60%)
Jul 23, 2007
2.549
2.577
2.527
2.546
338,149
+0.01(+0.21%)
Jul 20, 2007
2.674
2.675
2.526
2.541
716,683
-0.14(-5.05%)
Jul 19, 2007
2.663
2.723
2.650
2.676
530,987
+0.03(+1.29%)
Jul 18, 2007
2.631
2.675
2.585
2.642
378,997
+0.00(+0.00%)
Jul 17, 2007
2.636
2.691
2.633
2.642
322,524
+0.02(+0.65%)
Jul 16, 2007
2.653
2.661
2.594
2.625
873,566
+0.01(+0.54%)
Jul 13, 2007
2.570
2.654
2.528
2.611
1,026,879
+0.05(+1.91%)
Jul 12, 2007
2.548
2.562
2.478
2.562
873,111
+0.11(+4.66%)
Jul 11, 2007
2.435
2.448
2.407
2.448
234,347
+0.02(+0.86%)
Jul 10, 2007
2.469
2.474
2.412
2.427
222,353
-0.06(-2.31%)
Jul 09, 2007
2.504
2.504
2.474
2.484
375,520
-0.02(-0.81%)
Jul 06, 2007
2.485
2.512
2.454
2.504
460,469
+0.02(+0.72%)
Jul 05, 2007
2.479
2.490
2.446
2.486
635,991
-0.04(-1.69%)
Jul 03, 2007
2.511
2.559
2.508
2.529
228,586
+0.03(+1.05%)
Jul 02, 2007
2.484
2.512
2.476
2.503
495,831
+0.03(+1.19%)
Jun 29, 2007
2.491
2.509
2.461
2.473
454,194
-0.01(-0.56%)
Jun 28, 2007
2.489
2.494
2.473
2.487
515,070
-0.00(-0.12%)
Jun 27, 2007
2.424
2.500
2.419
2.490
990,418
+0.08(+3.12%)
Jun 26, 2007
2.388
2.427
2.368
2.415
498,321
+0.04(+1.50%)
Jun 25, 2007
2.393
2.417
2.345
2.379
291,661
-0.02(-0.68%)
Jun 22, 2007
2.407
2.410
2.354
2.396
756,251
-0.01(-0.52%)
Jun 21, 2007
2.357
2.408
2.314
2.408
405,722
+0.03(+1.37%)
Jun 20, 2007
2.418
2.418
2.361
2.375
616,409
-0.03(-1.32%)
Jun 19, 2007
2.300
2.419
2.288
2.407
879,971
+0.10(+4.55%)
Jun 18, 2007
2.280
2.302
2.264
2.302
298,761
+0.04(+1.72%)
Jun 15, 2007
2.288
2.299
2.252
2.264
523,690
+0.01(+0.52%)
Jun 14, 2007
2.232
2.278
2.232
2.252
273,864
+0.01(+0.45%)
Jun 13, 2007
2.240
2.267
2.236
2.242
277,298
+0.01(+0.45%)
Jun 12, 2007
2.290
2.295
2.221
2.232
574,342
-0.08(-3.30%)
Jun 11, 2007
2.289
2.308
2.235
2.308
182,493
+0.02(+1.02%)
Jun 08, 2007
2.230
2.295
2.195
2.285
219,469
+0.05(+2.40%)
Jun 07, 2007
2.265
2.288
2.209
2.231
305,920
-0.04(-1.91%)
Jun 06, 2007
2.307
2.307
2.257
2.274
318,343
-0.05(-2.17%)
Jun 05, 2007
2.330
2.330
2.295
2.325
354,280
-0.00(-0.20%)
Jun 04, 2007
2.326
2.330
2.292
2.330
262,179
+0.00(+0.10%)
Jun 01, 2007
2.313
2.330
2.293
2.327
180,741
+0.02(+0.87%)
May 31, 2007
2.323
2.330
2.258
2.307
382,714
-0.01(-0.30%)
May 30, 2007
2.213
2.330
2.174
2.314
941,929
+0.09(+4.12%)
May 29, 2007
2.142
2.227
2.142
2.222
499,763
+0.08(+3.55%)
May 25, 2007
2.187
2.228
2.142
2.146
636,300
-0.08(-3.76%)
May 24, 2007
2.237
2.309
2.184
2.230
343,300
+0.00(+0.00%)
May 23, 2007
2.306
2.322
2.205
2.230
440,406
-0.08(-3.49%)
May 22, 2007
2.222
2.361
2.216
2.311
660,141
+0.13(+5.87%)
May 21, 2007
2.144
2.200
2.144
2.183
562,057
+0.03(+1.55%)
May 18, 2007
2.157
2.176
2.132
2.149
321,374
-0.01(-0.29%)
May 17, 2007
2.174
2.214
2.156
2.156
472,909
-0.02(-0.89%)
May 16, 2007
2.207
2.226
2.151
2.175
472,394
-0.02(-0.92%)
May 15, 2007
2.330
2.336
2.190
2.195
411,079
-0.14(-5.83%)
May 14, 2007
2.313
2.340
2.295
2.331
702,105
+0.04(+1.56%)
May 11, 2007
2.250
2.302
2.237
2.295
761,514
+0.06(+2.64%)
May 10, 2007
2.213
2.250
2.153
2.236
797,236
+0.02(+1.05%)
May 09, 2007
2.101
2.213
2.097
2.213
1,848,463
+0.18(+8.94%)
May 08, 2007
1.998
2.031
1.965
2.031
146,839
+0.04(+2.07%)
May 07, 2007
2.003
2.010
1.975
1.990
166,413
-0.02(-1.04%)
May 04, 2007
2.021
2.021
1.971
2.011
64,671
-0.01(-0.46%)
May 03, 2007
2.029
2.038
1.991
2.021
129,291
-0.00(-0.23%)
May 02, 2007
1.996
2.038
1.958
2.025
194,932
+0.03(+1.60%)
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.