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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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
2.637
2.637
2.607
2.622
21,712
+0.02(+0.80%)
Apr 29, 2008
2.551
2.613
2.536
2.601
26,152
+0.07(+2.83%)
Apr 28, 2008
2.551
2.554
2.524
2.530
37,535
-0.05(-1.85%)
Apr 25, 2008
2.536
2.578
2.536
2.578
13,044
+0.02(+0.94%)
Apr 24, 2008
2.572
2.572
2.509
2.554
36,340
+0.01(+0.59%)
Apr 23, 2008
2.616
2.616
2.536
2.539
80,140
-0.07(-2.86%)
Apr 22, 2008
2.625
2.629
2.607
2.613
34,318
-0.02(-0.91%)
Apr 21, 2008
2.536
2.649
2.536
2.637
55,260
-0.04(-1.34%)
Apr 18, 2008
2.673
2.673
2.628
2.673
53,777
+0.05(+1.82%)
Apr 17, 2008
2.581
2.628
2.573
2.625
26,219
+0.04(+1.62%)
Apr 16, 2008
2.601
2.641
2.545
2.584
59,130
+0.02(+0.82%)
Apr 15, 2008
2.673
2.691
2.539
2.563
87,556
-0.06(-2.17%)
Apr 14, 2008
2.569
2.688
2.509
2.619
168,312
+0.10(+4.16%)
Apr 11, 2008
2.500
2.542
2.479
2.515
19,100
+0.04(+1.45%)
Apr 10, 2008
2.548
2.578
2.479
2.479
27,919
-0.10(-3.82%)
Apr 09, 2008
2.622
2.634
2.548
2.578
78,486
+0.01(+0.35%)
Apr 08, 2008
2.569
2.572
2.548
2.569
65,696
-0.00(-0.12%)
Apr 07, 2008
2.628
2.637
2.572
2.572
81,693
+0.00(+0.12%)
Apr 04, 2008
2.533
2.584
2.480
2.569
230,513
+0.11(+4.37%)
Apr 03, 2008
2.476
2.479
2.434
2.461
95,210
+0.03(+1.10%)
Apr 02, 2008
2.377
2.434
2.342
2.434
128,172
+0.06(+2.52%)
Apr 01, 2008
2.374
2.374
2.330
2.374
86,933
+0.11(+5.05%)
Mar 31, 2008
2.234
2.389
2.213
2.260
85,664
+0.02(+0.91%)
Mar 28, 2008
2.267
2.300
2.210
2.240
156,165
-0.03(-1.19%)
Mar 27, 2008
2.285
2.324
2.255
2.267
50,506
-0.03(-1.17%)
Mar 26, 2008
2.225
2.330
2.210
2.294
83,023
+0.05(+2.40%)
Mar 25, 2008
2.252
2.297
2.225
2.240
79,802
-0.02(-0.92%)
Mar 24, 2008
2.210
2.279
2.210
2.261
88,369
+0.07(+3.01%)
Mar 21, 2008
2.210
2.213
2.156
2.195
77,679
+0.00(+0.00%)
Mar 20, 2008
2.210
2.213
2.156
2.195
77,679
-0.02(-0.96%)
Mar 19, 2008
2.288
2.288
2.165
2.216
81,074
-0.00(-0.18%)
Mar 18, 2008
2.264
2.264
2.156
2.220
107,059
+0.04(+1.83%)
Mar 17, 2008
2.210
2.226
2.121
2.180
90,358
-0.07(-2.95%)
Mar 14, 2008
2.345
2.345
2.221
2.247
68,827
-0.07(-2.94%)
Mar 13, 2008
2.198
2.330
2.133
2.315
102,405
+0.04(+1.97%)
Mar 12, 2008
2.246
2.288
2.234
2.270
46,903
-0.01(-0.35%)
Mar 11, 2008
2.130
2.282
2.130
2.278
64,695
+0.14(+6.52%)
Mar 10, 2008
2.264
2.267
2.136
2.139
188,682
-0.10(-4.53%)
Mar 07, 2008
2.240
2.315
2.240
2.240
67,608
-0.00(-0.00%)
Mar 06, 2008
2.354
2.354
2.240
2.240
181,420
-0.12(-5.18%)
Mar 05, 2008
2.389
2.395
2.363
2.363
93,629
-0.08(-3.42%)
Mar 04, 2008
2.464
2.504
2.360
2.446
118,248
-0.04(-1.80%)
Mar 03, 2008
2.524
2.539
2.434
2.491
245,499
-0.10(-3.70%)
Feb 29, 2008
2.640
2.640
2.587
2.587
92,504
-0.06(-2.15%)
Feb 28, 2008
2.628
2.658
2.598
2.643
90,703
-0.01(-0.34%)
Feb 27, 2008
2.628
2.679
2.578
2.652
209,383
+0.07(+2.87%)
Feb 26, 2008
2.530
2.584
2.530
2.578
168,848
+0.03(+1.08%)
Feb 25, 2008
2.658
2.658
2.515
2.551
527,433
-0.13(-4.87%)
Feb 22, 2008
2.715
2.718
2.587
2.681
558,300
-0.00(-0.14%)
Feb 21, 2008
2.718
2.718
2.601
2.685
513,164
-0.01(-0.55%)
Feb 20, 2008
2.634
2.712
2.563
2.700
1,150,218
+0.10(+3.91%)
Feb 19, 2008
2.733
2.837
2.524
2.598
4,840,806
+0.38(+16.94%)
Feb 18, 2008
2.180
2.225
2.165
2.222
17,212
+0.00(+0.00%)
Feb 15, 2008
2.180
2.225
2.165
2.222
17,212
+0.03(+1.36%)
Feb 14, 2008
2.270
2.270
2.180
2.192
15,846
-0.05(-2.13%)
Feb 13, 2008
2.291
2.300
2.240
2.240
13,733
-0.01(-0.66%)
Feb 12, 2008
2.264
2.267
2.255
2.255
32,737
-0.00(-0.13%)
Feb 11, 2008
2.195
2.264
2.195
2.258
28,937
+0.04(+2.02%)
Feb 08, 2008
2.264
2.264
2.213
2.213
22,596
-0.02(-0.80%)
Feb 07, 2008
2.195
2.234
2.195
2.231
24,943
+0.03(+1.49%)
Feb 06, 2008
2.213
2.240
2.198
2.198
25,877
-0.02(-0.81%)
Feb 05, 2008
2.243
2.255
2.216
2.216
16,660
-0.06(-2.50%)
Feb 04, 2008
2.267
2.300
2.242
2.273
27,076
+0.04(+1.74%)
Feb 01, 2008
2.270
2.270
2.222
2.234
32,409
+0.02(+1.08%)
Jan 31, 2008
2.204
2.210
2.195
2.210
28,027
+0.01(+0.41%)
Jan 30, 2008
2.207
2.207
2.150
2.201
52,387
+0.03(+1.38%)
Jan 29, 2008
2.171
2.195
2.165
2.171
58,822
+0.01(+0.28%)
Jan 28, 2008
2.136
2.207
2.136
2.165
44,918
+0.03(+1.40%)
Jan 25, 2008
2.139
2.180
2.094
2.136
50,841
+0.01(+0.56%)
Jan 24, 2008
2.124
2.150
2.115
2.124
45,115
+0.03(+1.43%)
Jan 23, 2008
2.091
2.121
2.046
2.094
95,119
-0.04(-1.68%)
Jan 22, 2008
2.195
2.243
2.088
2.130
46,227
-0.09(-4.14%)
Jan 21, 2008
2.297
2.300
2.210
2.222
38,838
+0.00(+0.00%)
Jan 18, 2008
2.297
2.300
2.210
2.222
38,838
+0.01(+0.38%)
Jan 17, 2008
2.285
2.324
2.210
2.213
149,566
-0.06(-2.50%)
Jan 16, 2008
2.270
2.374
2.240
2.270
91,115
-0.02(-0.78%)
Jan 15, 2008
2.389
2.395
2.288
2.288
78,124
-0.10(-4.25%)
Jan 14, 2008
2.410
2.413
2.389
2.389
81,298
-0.03(-1.23%)
Jan 11, 2008
2.404
2.434
2.392
2.419
37,636
+0.01(+0.50%)
Jan 10, 2008
2.437
2.450
2.407
2.407
32,128
-0.01(-0.49%)
Jan 09, 2008
2.482
2.497
2.404
2.419
49,923
+0.00(+0.12%)
Jan 08, 2008
2.449
2.503
2.416
2.416
53,683
-0.04(-1.70%)
Jan 07, 2008
2.479
2.479
2.428
2.458
50,583
+0.05(+2.11%)
Jan 04, 2008
2.449
2.509
2.407
2.407
28,478
-0.06(-2.42%)
Jan 03, 2008
2.467
2.479
2.464
2.467
33,481
+0.02(+0.73%)
Jan 02, 2008
2.464
2.479
2.404
2.449
53,050
+0.05(+2.07%)
Jan 01, 2008
2.398
2.449
2.389
2.400
0
+0.00(+0.00%)
Dec 31, 2007
2.398
2.449
2.389
2.400
39,413
+0.01(+0.43%)
Dec 28, 2007
2.422
2.464
2.389
2.389
80,779
-0.03(-1.36%)
Dec 27, 2007
2.443
2.446
2.389
2.422
41,935
+0.00(+0.12%)
Dec 26, 2007
2.422
2.466
2.389
2.419
92,213
-0.04(-1.82%)
Dec 24, 2007
2.518
2.518
2.416
2.464
72,453
+0.01(+0.49%)
Dec 21, 2007
2.434
2.518
2.434
2.452
53,663
+0.03(+1.23%)
Dec 20, 2007
2.449
2.479
2.389
2.422
55,494
-0.03(-1.22%)
Dec 19, 2007
2.536
2.536
2.449
2.452
113,574
-0.01(-0.48%)
Dec 18, 2007
2.509
2.575
2.437
2.464
258,025
+0.07(+2.74%)
Dec 17, 2007
2.443
2.458
2.345
2.398
82,979
-0.01(-0.62%)
Dec 14, 2007
2.434
2.521
2.395
2.413
43,833
+0.01(+0.37%)
Dec 13, 2007
2.395
2.491
2.389
2.404
132,541
-0.04(-1.83%)
Dec 12, 2007
2.569
2.569
2.419
2.449
137,161
-0.09(-3.42%)
Dec 11, 2007
2.598
2.598
2.485
2.536
123,223
+0.01(+0.47%)
Dec 10, 2007
2.557
2.595
2.524
2.524
296,073
-0.37(-12.89%)
Dec 07, 2007
2.936
2.936
2.867
2.897
382,819
-0.01(-0.21%)
Dec 06, 2007
2.852
2.912
2.852
2.903
112,580
+0.02(+0.73%)
Dec 05, 2007
2.919
2.924
2.867
2.882
63,024
-0.02(-0.72%)
Dec 04, 2007
2.933
2.933
2.875
2.903
111,913
+0.02(+0.73%)
Dec 03, 2007
2.891
2.972
2.808
2.882
176,492
+0.04(+1.58%)
Nov 30, 2007
2.882
2.913
2.825
2.837
128,292
-0.03(-1.04%)
Nov 29, 2007
2.879
2.912
2.861
2.867
35,499
+0.01(+0.52%)
Nov 28, 2007
2.867
2.963
2.852
2.852
451,843
-0.01(-0.21%)
Nov 27, 2007
2.906
2.906
2.846
2.858
44,600
+0.02(+0.84%)
Nov 26, 2007
2.867
2.948
2.825
2.834
224,202
+0.12(+4.29%)
Nov 23, 2007
2.784
2.784
2.718
2.718
8,872
+0.01(+0.44%)
Nov 21, 2007
2.751
2.816
2.700
2.706
36,969
-0.03(-0.98%)
Nov 20, 2007
2.820
2.852
2.715
2.733
297,924
-0.06(-2.03%)
Nov 19, 2007
2.849
2.849
2.784
2.790
49,538
+0.02(+0.86%)
Nov 16, 2007
2.751
2.834
2.715
2.766
37,324
+0.01(+0.43%)
Nov 15, 2007
2.778
2.849
2.754
2.754
55,551
-0.05(-1.91%)
Nov 14, 2007
2.852
2.852
2.790
2.808
69,945
+0.01(+0.43%)
Nov 13, 2007
2.837
2.852
2.787
2.796
194,608
-0.03(-1.06%)
Nov 12, 2007
2.831
2.831
2.712
2.825
144,209
+0.13(+4.65%)
Nov 09, 2007
2.766
2.766
2.697
2.700
187,139
-0.05(-1.74%)
Nov 08, 2007
2.802
2.867
2.691
2.748
224,309
-0.04(-1.29%)
Nov 07, 2007
2.972
2.972
2.763
2.784
278,220
-0.20(-6.71%)
Nov 06, 2007
2.984
2.999
2.935
2.984
699,399
+0.00(+0.00%)
Nov 05, 2007
3.032
3.032
2.949
2.984
202,048
-0.05(-1.52%)
Nov 02, 2007
3.315
3.315
2.987
3.030
408,519
-0.31(-9.35%)
Nov 01, 2007
3.450
3.471
3.342
3.342
44,847
-0.15(-4.20%)
Oct 31, 2007
3.581
3.581
3.486
3.489
22,894
-0.06(-1.77%)
Oct 30, 2007
3.554
3.554
3.495
3.551
74,830
+0.09(+2.68%)
Oct 29, 2007
3.644
3.644
3.453
3.459
67,270
-0.20(-5.39%)
Oct 26, 2007
3.793
3.793
3.441
3.656
72,951
+0.00(+0.00%)
Oct 25, 2007
3.665
3.733
3.468
3.656
86,883
+0.10(+2.79%)
Oct 24, 2007
3.366
3.578
3.366
3.557
63,634
+0.13(+3.73%)
Oct 23, 2007
3.330
3.435
3.285
3.429
82,748
+0.08(+2.50%)
Oct 22, 2007
3.199
3.345
3.076
3.345
76,671
+0.13(+3.99%)
Oct 19, 2007
3.342
3.375
3.136
3.217
62,301
-0.16(-4.69%)
Oct 18, 2007
3.608
3.608
3.303
3.375
115,857
-0.21(-5.82%)
Oct 17, 2007
3.641
3.644
3.584
3.584
51,828
-0.03(-0.85%)
Oct 16, 2007
3.793
3.793
3.614
3.614
39,725
-0.19(-5.01%)
Oct 15, 2007
3.883
3.883
3.793
3.805
37,545
-0.13(-3.19%)
Oct 12, 2007
3.748
4.032
3.748
3.931
52,146
+0.17(+4.53%)
Oct 11, 2007
3.745
3.871
3.733
3.760
50,204
-0.10(-2.70%)
Oct 10, 2007
3.883
3.888
3.853
3.865
45,956
-0.02(-0.46%)
Oct 09, 2007
3.901
3.901
3.883
3.883
20,493
-0.02(-0.41%)
Oct 08, 2007
3.901
3.901
3.883
3.899
23,644
-0.00(-0.12%)
Oct 05, 2007
3.928
3.954
3.901
3.904
57,209
-0.00(-0.12%)
Oct 04, 2007
3.904
3.928
3.901
3.908
35,402
-0.01(-0.26%)
Oct 03, 2007
3.898
3.926
3.898
3.919
26,527
+0.02(+0.46%)
Oct 02, 2007
3.938
3.938
3.898
3.901
54,788
-0.04(-0.94%)
Oct 01, 2007
3.901
3.975
3.901
3.938
23,376
+0.02(+0.56%)
Sep 28, 2007
3.975
3.987
3.901
3.916
43,240
-0.03(-0.76%)
Sep 27, 2007
4.068
4.101
3.943
3.946
14,714
-0.06(-1.49%)
Sep 26, 2007
3.904
4.313
3.904
4.005
71,348
+0.09(+2.37%)
Sep 25, 2007
3.883
3.926
3.883
3.913
56,971
+0.02(+0.46%)
Sep 24, 2007
4.181
4.199
3.853
3.895
177,540
-0.58(-12.95%)
Sep 21, 2007
4.331
4.480
4.276
4.474
82,286
+0.01(+0.20%)
Sep 20, 2007
4.432
4.474
4.388
4.465
92,153
+0.11(+2.54%)
Sep 19, 2007
4.405
4.405
4.318
4.355
14,396
+0.00(+0.10%)
Sep 18, 2007
4.271
4.420
4.256
4.351
37,080
+0.09(+2.00%)
Sep 17, 2007
4.229
4.331
4.217
4.265
14,564
+0.09(+2.15%)
Sep 14, 2007
4.331
4.331
4.035
4.175
18,337
+0.07(+1.72%)
Sep 13, 2007
4.149
4.149
4.105
4.105
9,421
+0.11(+2.87%)
Sep 12, 2007
4.032
4.152
3.928
3.990
27,136
-0.08(-1.98%)
Sep 11, 2007
4.068
4.134
4.065
4.071
13,057
-0.10(-2.29%)
Sep 10, 2007
4.238
4.238
4.125
4.167
31,940
-0.10(-2.31%)
Sep 07, 2007
4.331
4.331
4.222
4.265
10,328
-0.06(-1.31%)
Sep 06, 2007
4.265
4.331
4.265
4.322
13,097
+0.02(+0.49%)
Sep 05, 2007
4.352
4.385
4.292
4.301
25,258
-0.11(-2.57%)
Sep 04, 2007
4.435
4.435
4.364
4.414
30,086
+0.01(+0.20%)
Aug 31, 2007
4.346
4.405
4.241
4.405
52,200
+0.06(+1.37%)
Aug 30, 2007
4.244
4.346
4.229
4.346
22,931
+0.07(+1.62%)
Aug 29, 2007
4.321
4.322
4.199
4.276
11,165
-0.10(-2.27%)
Aug 28, 2007
4.253
4.435
4.253
4.376
31,405
+0.04(+1.03%)
Aug 27, 2007
4.480
4.480
4.110
4.331
62,027
-0.02(-0.39%)
Aug 24, 2007
3.957
4.480
3.898
4.348
121,579
+0.36(+9.12%)
Aug 23, 2007
3.957
3.984
3.957
3.984
4,151
+0.02(+0.45%)
Aug 22, 2007
4.128
4.128
3.960
3.966
15,508
-0.01(-0.23%)
Aug 21, 2007
3.931
4.137
3.898
3.975
18,953
-0.07(-1.77%)
Aug 20, 2007
3.928
4.047
3.928
4.047
12,083
+0.07(+1.80%)
Aug 17, 2007
4.152
4.152
3.808
3.975
27,129
+0.12(+3.18%)
Aug 16, 2007
4.032
4.032
3.808
3.853
26,195
-0.10(-2.64%)
Aug 15, 2007
3.978
3.985
3.957
3.957
7,429
-0.12(-2.93%)
Aug 14, 2007
4.152
4.152
4.008
4.077
9,230
-0.07(-1.73%)
Aug 13, 2007
3.978
4.149
3.889
4.149
43,214
+0.08(+1.91%)
Aug 10, 2007
4.256
4.256
3.913
4.071
40,485
-0.19(-4.35%)
Aug 09, 2007
4.029
4.456
3.987
4.256
62,539
+0.15(+3.71%)
Aug 08, 2007
4.181
4.181
3.963
4.104
10,690
+0.11(+2.77%)
Aug 07, 2007
3.886
3.993
3.886
3.993
8,433
+0.05(+1.21%)
Aug 06, 2007
4.181
4.181
3.892
3.946
18,685
-0.09(-2.29%)
Aug 03, 2007
4.038
4.131
3.987
4.038
18,401
-0.00(-0.07%)
Aug 02, 2007
3.978
4.041
3.931
4.041
12,813
+0.11(+2.81%)
Aug 01, 2007
3.932
3.980
3.931
3.931
17,179
-0.14(-3.52%)
Jul 31, 2007
4.152
4.152
3.946
4.074
49,474
-0.07(-1.66%)
Jul 30, 2007
4.044
4.170
3.960
4.143
32,463
+0.03(+0.65%)
Jul 27, 2007
3.937
4.134
3.913
4.116
15,324
+0.16(+4.00%)
Jul 26, 2007
4.122
4.140
3.883
3.957
30,233
-0.03(-0.82%)
Jul 25, 2007
3.919
4.047
3.898
3.990
39,986
+0.04(+0.91%)
Jul 24, 2007
4.077
4.181
3.886
3.954
68,204
-0.20(-4.75%)
Jul 23, 2007
4.325
4.325
4.152
4.152
55,779
-0.03(-0.71%)
Jul 20, 2007
4.298
4.298
4.154
4.181
15,484
-0.09(-2.10%)
Jul 19, 2007
4.298
4.298
4.186
4.271
21,233
+0.03(+0.70%)
Jul 18, 2007
4.173
4.241
4.173
4.241
11,982
+0.04(+1.05%)
Jul 17, 2007
4.235
4.238
4.187
4.197
12,896
-0.04(-0.90%)
Jul 16, 2007
4.235
4.235
4.217
4.235
16,921
-0.00(-0.00%)
Jul 13, 2007
4.181
4.238
4.181
4.235
20,115
+0.01(+0.28%)
Jul 12, 2007
4.244
4.262
4.190
4.223
33,464
-0.03(-0.63%)
Jul 11, 2007
4.352
4.352
4.244
4.250
19,251
-0.08(-1.79%)
Jul 10, 2007
4.217
4.361
4.184
4.328
30,869
+0.05(+1.25%)
Jul 09, 2007
4.119
4.322
4.111
4.274
27,072
+0.22(+5.54%)
Jul 06, 2007
3.898
4.092
3.898
4.050
19,737
+0.11(+2.81%)
Jul 05, 2007
3.943
3.943
3.913
3.940
21,129
-0.00(-0.08%)
Jul 03, 2007
4.119
4.119
3.913
3.943
13,549
+0.01(+0.38%)
Jul 02, 2007
4.044
4.119
3.928
3.928
20,112
-0.13(-3.21%)
Jun 29, 2007
4.161
4.161
4.017
4.058
40,558
-0.17(-3.99%)
Jun 28, 2007
4.211
4.226
4.211
4.226
2,343
+0.01(+0.35%)
Jun 27, 2007
4.241
4.241
4.181
4.211
21,571
-0.07(-1.67%)
Jun 26, 2007
4.316
4.316
4.247
4.283
22,157
+0.03(+0.74%)
Jun 25, 2007
4.331
4.331
4.211
4.251
42,440
+0.01(+0.31%)
Jun 22, 2007
4.146
4.238
4.143
4.238
42,641
+0.10(+2.45%)
Jun 21, 2007
4.134
4.146
4.032
4.137
20,932
+0.00(+0.07%)
Jun 20, 2007
4.120
4.137
4.087
4.134
8,370
+0.01(+0.29%)
Jun 19, 2007
4.092
4.135
4.062
4.122
30,467
+0.14(+3.53%)
Jun 18, 2007
4.074
4.074
3.934
3.981
36,159
-0.02(-0.45%)
Jun 15, 2007
4.092
4.092
3.916
3.999
27,119
-0.05(-1.18%)
Jun 14, 2007
4.089
4.089
3.975
4.047
30,802
-0.02(-0.51%)
Jun 13, 2007
3.963
4.092
3.895
4.068
35,155
+0.08(+1.95%)
Jun 12, 2007
4.023
4.023
3.760
3.990
67,631
+0.03(+0.75%)
Jun 11, 2007
4.187
4.187
3.904
3.960
53,904
+0.07(+1.77%)
Jun 08, 2007
4.092
4.092
3.707
3.892
51,979
+0.16(+4.29%)
Jun 07, 2007
3.775
3.775
3.680
3.732
33,357
-0.13(-3.37%)
Jun 06, 2007
3.773
3.894
3.773
3.862
7,797
+0.02(+0.54%)
Jun 05, 2007
3.751
4.137
3.674
3.841
51,550
+0.17(+4.55%)
Jun 04, 2007
3.682
3.704
3.674
3.674
8,654
-0.06(-1.60%)
Jun 01, 2007
3.654
3.733
3.599
3.733
13,827
+0.14(+3.82%)
May 31, 2007
3.569
3.608
3.569
3.596
28,274
-0.00(-0.08%)
May 30, 2007
3.730
3.730
3.584
3.599
12,779
+0.01(+0.42%)
May 29, 2007
3.659
3.681
3.584
3.584
29,965
-0.12(-3.30%)
May 25, 2007
3.692
3.733
3.689
3.707
4,017
+0.06(+1.64%)
May 24, 2007
3.853
3.853
3.632
3.647
35,322
-0.10(-2.79%)
May 23, 2007
3.698
3.751
3.674
3.751
20,724
+0.05(+1.45%)
May 22, 2007
3.794
3.808
3.680
3.698
24,203
-0.13(-3.28%)
May 21, 2007
3.883
3.883
3.674
3.823
44,938
-0.11(-2.74%)
May 18, 2007
3.868
3.937
3.847
3.931
21,725
+0.07(+1.83%)
May 17, 2007
3.877
3.877
3.794
3.860
20,446
+0.11(+2.98%)
May 16, 2007
3.793
3.853
3.748
3.748
61,521
-0.10(-2.71%)
May 15, 2007
3.877
3.883
3.838
3.853
16,472
+0.05(+1.20%)
May 14, 2007
3.940
3.943
3.793
3.807
20,845
-0.01(-0.34%)
May 11, 2007
3.889
3.889
3.733
3.820
49,672
-0.09(-2.37%)
May 10, 2007
3.829
3.919
3.829
3.913
26,942
+0.01(+0.31%)
May 09, 2007
4.002
4.023
3.775
3.901
71,204
+0.06(+1.56%)
May 08, 2007
4.170
4.241
3.677
3.841
152,995
-0.33(-7.81%)
May 07, 2007
4.256
4.331
4.125
4.167
85,483
-0.09(-2.11%)
May 04, 2007
3.883
4.271
3.883
4.256
152,864
+0.40(+10.47%)
May 03, 2007
3.769
3.883
3.769
3.853
68,144
+0.09(+2.38%)
May 02, 2007
3.883
3.883
3.733
3.763
106,647
+0.01(+0.32%)
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.