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
Merit Medical Sys
(NQ:
MMSI
)
81.15
UNCHANGED
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
11.78
12.08
11.73
11.77
163,886
-0.02(-0.20%)
Apr 29, 2008
11.92
11.92
11.24
11.79
509,351
-0.17(-1.40%)
Apr 28, 2008
12.54
12.66
11.20
11.96
919,610
-0.58(-4.59%)
Apr 25, 2008
13.19
13.58
12.49
12.54
341,316
-0.42(-3.27%)
Apr 24, 2008
13.22
13.23
12.80
12.96
236,525
-0.15(-1.16%)
Apr 23, 2008
13.11
13.35
12.92
13.11
124,361
+0.14(+1.11%)
Apr 22, 2008
12.96
13.23
12.76
12.97
164,388
-0.08(-0.61%)
Apr 21, 2008
13.14
13.16
12.86
13.05
105,107
-0.18(-1.33%)
Apr 18, 2008
13.18
13.33
13.00
13.22
139,035
+0.29(+2.23%)
Apr 17, 2008
13.01
13.22
12.80
12.94
92,760
-0.13(-0.98%)
Apr 16, 2008
12.94
13.24
12.90
13.06
131,360
+0.22(+1.74%)
Apr 15, 2008
12.84
13.08
12.78
12.84
136,400
+0.06(+0.50%)
Apr 14, 2008
12.70
12.95
12.54
12.78
152,188
+0.04(+0.31%)
Apr 11, 2008
12.77
13.09
12.69
12.74
84,546
-0.45(-3.40%)
Apr 10, 2008
13.00
13.38
12.94
13.18
199,252
+0.18(+1.42%)
Apr 09, 2008
13.18
13.18
12.90
13.00
116,783
-0.13(-0.98%)
Apr 08, 2008
12.99
13.16
12.93
13.13
84,628
+0.06(+0.43%)
Apr 07, 2008
13.27
13.28
13.02
13.07
75,095
-0.14(-1.03%)
Apr 04, 2008
13.20
13.26
12.90
13.21
178,853
+0.06(+0.49%)
Apr 03, 2008
12.97
13.20
12.96
13.14
125,083
+0.06(+0.49%)
Apr 02, 2008
13.05
13.24
12.94
13.08
160,860
+0.00(+0.00%)
Apr 01, 2008
12.84
13.11
12.69
13.08
244,388
+0.42(+3.28%)
Mar 31, 2008
12.65
12.88
12.62
12.66
125,443
+0.06(+0.51%)
Mar 28, 2008
12.65
12.98
12.46
12.60
212,897
-0.06(-0.44%)
Mar 27, 2008
12.62
12.89
12.46
12.66
145,120
+0.02(+0.19%)
Mar 26, 2008
12.20
12.92
12.20
12.63
262,145
+0.35(+2.87%)
Mar 25, 2008
12.55
12.63
12.07
12.28
194,328
-0.25(-1.98%)
Mar 24, 2008
12.66
12.89
12.48
12.53
250,380
-0.31(-2.43%)
Mar 21, 2008
12.53
12.92
12.42
12.84
646,315
+0.00(+0.00%)
Mar 20, 2008
12.53
12.92
12.42
12.84
646,315
+0.44(+3.55%)
Mar 19, 2008
12.50
12.64
12.27
12.40
204,312
-0.02(-0.19%)
Mar 18, 2008
12.22
12.50
11.68
12.42
207,590
+0.50(+4.16%)
Mar 17, 2008
11.66
12.14
11.41
11.93
222,057
-0.07(-0.60%)
Mar 14, 2008
12.36
12.36
11.93
12.00
213,403
-0.35(-2.85%)
Mar 13, 2008
11.71
12.50
11.71
12.35
308,098
+0.53(+4.47%)
Mar 12, 2008
11.66
12.27
11.54
11.82
287,790
+0.18(+1.58%)
Mar 11, 2008
11.68
11.80
11.47
11.64
345,935
+0.11(+0.97%)
Mar 10, 2008
12.14
12.14
11.44
11.53
335,646
-0.55(-4.57%)
Mar 07, 2008
12.18
12.26
12.06
12.08
248,478
-0.21(-1.69%)
Mar 06, 2008
12.62
12.62
12.23
12.29
248,090
-0.42(-3.34%)
Mar 05, 2008
12.90
12.90
12.42
12.71
208,077
-0.10(-0.75%)
Mar 04, 2008
12.62
12.90
12.40
12.81
236,695
+0.03(+0.25%)
Mar 03, 2008
12.66
12.94
12.49
12.78
240,766
+0.10(+0.76%)
Feb 29, 2008
12.88
13.02
12.60
12.68
262,598
-0.38(-2.88%)
Feb 28, 2008
13.31
13.44
12.88
13.06
473,471
-0.34(-2.51%)
Feb 27, 2008
13.48
13.83
13.26
13.39
313,987
-0.21(-1.53%)
Feb 26, 2008
13.03
13.83
13.00
13.60
861,042
+0.30(+2.22%)
Feb 25, 2008
13.01
13.69
12.92
13.30
524,881
+0.24(+1.84%)
Feb 22, 2008
13.20
13.32
12.99
13.06
446,586
-0.10(-0.73%)
Feb 21, 2008
13.70
13.93
13.13
13.16
624,906
-0.44(-3.24%)
Feb 20, 2008
13.18
13.69
13.03
13.60
457,298
+0.27(+2.04%)
Feb 19, 2008
13.38
13.44
13.08
13.33
373,087
+0.10(+0.79%)
Feb 18, 2008
13.12
13.22
12.46
13.22
402,141
+0.00(+0.00%)
Feb 15, 2008
13.12
13.22
12.46
13.22
402,141
+0.03(+0.24%)
Feb 14, 2008
13.43
13.58
12.95
13.19
384,882
-0.34(-2.48%)
Feb 13, 2008
13.44
13.66
13.30
13.53
257,353
+0.25(+1.87%)
Feb 12, 2008
13.29
13.88
12.98
13.28
1,089,245
+0.03(+0.24%)
Feb 11, 2008
12.84
13.30
12.78
13.25
435,038
+0.39(+3.05%)
Feb 08, 2008
12.86
12.90
12.64
12.86
273,780
-0.06(-0.50%)
Feb 07, 2008
12.45
13.06
12.45
12.92
286,648
+0.42(+3.39%)
Feb 06, 2008
13.04
13.05
12.46
12.50
255,661
-0.42(-3.22%)
Feb 05, 2008
13.17
13.34
12.79
12.91
402,598
-0.51(-3.81%)
Feb 04, 2008
12.82
13.44
12.78
13.42
406,327
+0.61(+4.74%)
Feb 01, 2008
12.94
13.37
12.79
12.82
456,882
-0.05(-0.37%)
Jan 31, 2008
12.36
13.00
12.34
12.86
797,232
+0.42(+3.34%)
Jan 30, 2008
13.05
13.10
12.43
12.45
559,813
-0.66(-5.06%)
Jan 29, 2008
13.47
13.47
13.08
13.11
432,832
-0.33(-2.44%)
Jan 28, 2008
13.08
13.46
13.08
13.44
376,458
+0.32(+2.44%)
Jan 25, 2008
13.11
13.21
13.01
13.12
473,821
+0.22(+1.67%)
Jan 24, 2008
12.94
13.12
12.83
12.90
397,236
-0.01(-0.06%)
Jan 23, 2008
12.70
13.14
12.62
12.91
465,590
+0.11(+0.88%)
Jan 22, 2008
12.50
13.17
12.38
12.80
523,058
-0.03(-0.25%)
Jan 21, 2008
12.84
13.17
12.62
12.83
599,812
+0.00(+0.00%)
Jan 18, 2008
12.84
13.17
12.62
12.83
599,812
+0.10(+0.75%)
Jan 17, 2008
12.25
13.00
12.25
12.74
632,783
+0.60(+4.94%)
Jan 16, 2008
11.65
12.34
11.47
12.14
714,302
+0.69(+6.01%)
Jan 15, 2008
11.57
11.79
11.41
11.45
658,543
-0.14(-1.24%)
Jan 14, 2008
11.42
11.68
11.41
11.59
320,288
+0.27(+2.40%)
Jan 11, 2008
11.54
11.86
11.32
11.32
409,100
-0.34(-2.88%)
Jan 10, 2008
11.33
11.98
11.26
11.66
900,240
+0.34(+2.97%)
Jan 09, 2008
11.26
11.52
11.17
11.32
268,218
+0.02(+0.14%)
Jan 08, 2008
11.71
11.86
11.28
11.30
269,171
-0.38(-3.22%)
Jan 07, 2008
11.56
11.88
11.56
11.68
397,473
+0.18(+1.60%)
Jan 04, 2008
11.46
11.67
11.36
11.50
404,648
-0.06(-0.55%)
Jan 03, 2008
11.31
11.85
11.15
11.56
342,775
+0.25(+2.19%)
Jan 02, 2008
11.08
11.38
10.97
11.31
171,503
+0.19(+1.73%)
Jan 01, 2008
11.34
11.40
10.89
11.12
164,335
+0.00(+0.00%)
Dec 31, 2007
11.34
11.40
10.89
11.12
164,335
-0.29(-2.52%)
Dec 28, 2007
11.55
11.72
11.28
11.41
101,603
-0.03(-0.28%)
Dec 27, 2007
12.09
12.17
11.38
11.44
185,168
-0.73(-5.98%)
Dec 26, 2007
11.90
12.21
11.86
12.17
146,070
+0.24(+2.01%)
Dec 24, 2007
11.94
12.01
11.62
11.93
76,523
+0.16(+1.36%)
Dec 21, 2007
12.59
12.59
11.77
11.77
812,503
-0.62(-5.04%)
Dec 20, 2007
12.17
12.48
11.83
12.39
455,321
+0.35(+2.92%)
Dec 19, 2007
12.40
12.46
11.88
12.04
205,992
-0.38(-3.03%)
Dec 18, 2007
12.22
12.50
11.99
12.42
320,410
+0.34(+2.78%)
Dec 17, 2007
12.05
12.31
11.97
12.08
315,752
-0.06(-0.46%)
Dec 14, 2007
12.26
12.32
12.02
12.14
323,986
-0.18(-1.49%)
Dec 13, 2007
12.02
12.36
11.78
12.32
186,711
+0.15(+1.25%)
Dec 12, 2007
11.84
12.28
11.66
12.17
143,643
+0.64(+5.55%)
Dec 11, 2007
12.08
12.08
11.49
11.53
155,335
-0.49(-4.06%)
Dec 10, 2007
12.10
12.31
11.98
12.02
120,401
-0.08(-0.66%)
Dec 07, 2007
12.26
12.29
11.83
12.10
204,890
-0.11(-0.92%)
Dec 06, 2007
11.84
12.27
11.84
12.21
231,472
+0.34(+2.83%)
Dec 05, 2007
11.76
11.92
11.71
11.87
163,016
+0.25(+2.13%)
Dec 04, 2007
11.44
11.90
11.44
11.62
267,125
+0.20(+1.75%)
Dec 03, 2007
11.66
11.66
11.34
11.42
209,366
-0.20(-1.72%)
Nov 30, 2007
11.52
11.68
11.47
11.62
453,626
+0.16(+1.40%)
Nov 29, 2007
11.52
11.52
11.09
11.46
103,808
-0.08(-0.69%)
Nov 28, 2007
11.26
11.54
11.13
11.54
236,756
+0.38(+3.44%)
Nov 27, 2007
10.48
11.30
10.48
11.16
385,297
+0.69(+6.57%)
Nov 26, 2007
10.48
10.90
9.600
10.47
291,261
-0.02(-0.15%)
Nov 23, 2007
10.37
10.70
10.24
10.49
130,370
+0.28(+2.74%)
Nov 21, 2007
10.32
10.71
10.21
10.21
109,411
-0.15(-1.47%)
Nov 20, 2007
10.14
10.89
9.888
10.36
360,010
+0.19(+1.89%)
Nov 19, 2007
10.53
10.53
10.04
10.17
127,156
-0.46(-4.29%)
Nov 16, 2007
10.62
10.73
10.30
10.62
161,503
+0.02(+0.23%)
Nov 15, 2007
10.78
10.86
10.47
10.60
136,413
-0.24(-2.21%)
Nov 14, 2007
11.01
11.10
10.74
10.84
121,447
-0.12(-1.09%)
Nov 13, 2007
10.91
11.12
10.88
10.96
209,091
+0.13(+1.18%)
Nov 12, 2007
10.77
11.26
10.66
10.83
332,841
+0.04(+0.37%)
Nov 09, 2007
10.40
10.86
10.26
10.79
415,210
+0.27(+2.59%)
Nov 08, 2007
10.19
10.62
10.13
10.52
193,930
+0.40(+3.95%)
Nov 07, 2007
10.14
10.62
10.08
10.12
159,997
+0.05(+0.48%)
Nov 06, 2007
9.712
10.08
9.464
10.07
123,837
+0.42(+4.31%)
Nov 05, 2007
9.696
9.872
9.488
9.656
809,130
-0.14(-1.39%)
Nov 02, 2007
10.12
10.28
9.720
9.792
136,971
-0.28(-2.78%)
Nov 01, 2007
10.37
10.42
10.00
10.07
268,737
-0.37(-3.52%)
Oct 31, 2007
10.48
10.54
10.30
10.44
161,002
+0.00(+0.00%)
Oct 30, 2007
10.43
10.58
10.34
10.44
141,948
-0.06(-0.61%)
Oct 29, 2007
10.74
10.78
10.29
10.50
276,576
-0.20(-1.87%)
Oct 26, 2007
10.32
11.28
10.19
10.70
860,617
+0.42(+4.04%)
Oct 25, 2007
10.48
10.58
10.25
10.29
251,470
-0.20(-1.91%)
Oct 24, 2007
10.62
10.69
10.20
10.49
276,616
-0.15(-1.43%)
Oct 23, 2007
10.74
10.88
10.50
10.64
540,930
+0.00(+0.00%)
Oct 22, 2007
10.62
10.71
10.53
10.64
300,250
-0.04(-0.37%)
Oct 19, 2007
11.15
11.17
10.62
10.68
253,995
-0.47(-4.23%)
Oct 18, 2007
11.12
11.22
11.10
11.15
171,725
-0.01(-0.07%)
Oct 17, 2007
11.14
11.28
11.06
11.16
433,950
+0.14(+1.23%)
Oct 16, 2007
11.30
11.32
10.98
11.02
206,718
-0.27(-2.41%)
Oct 15, 2007
10.55
11.79
10.55
11.30
481,997
+0.72(+6.81%)
Oct 12, 2007
10.46
10.70
10.43
10.58
108,156
+0.10(+0.92%)
Oct 11, 2007
10.78
10.92
10.44
10.48
198,137
-0.29(-2.67%)
Oct 10, 2007
10.87
10.87
10.63
10.77
105,131
-0.10(-0.96%)
Oct 09, 2007
10.76
11.00
10.75
10.87
152,233
+0.12(+1.12%)
Oct 08, 2007
11.16
11.16
10.66
10.75
191,166
-0.46(-4.07%)
Oct 05, 2007
10.93
11.47
10.81
11.21
176,597
+0.35(+3.24%)
Oct 04, 2007
10.58
10.90
10.41
10.86
54,751
+0.33(+3.12%)
Oct 03, 2007
10.66
11.05
10.50
10.53
74,898
-0.20(-1.86%)
Oct 02, 2007
10.98
10.98
10.49
10.73
93,617
-0.22(-1.97%)
Oct 01, 2007
10.38
10.95
10.26
10.94
125,678
+0.56(+5.39%)
Sep 28, 2007
10.58
10.73
10.38
10.38
139,011
-0.23(-2.19%)
Sep 27, 2007
10.14
10.70
10.09
10.62
189,226
+0.52(+5.15%)
Sep 26, 2007
10.04
10.30
10.02
10.10
39,127
+0.12(+1.20%)
Sep 25, 2007
10.08
10.08
9.920
9.976
47,492
-0.18(-1.81%)
Sep 24, 2007
10.02
10.26
9.944
10.16
110,788
+0.12(+1.20%)
Sep 21, 2007
10.17
10.18
9.960
10.04
236,336
-0.03(-0.32%)
Sep 20, 2007
10.00
10.10
9.944
10.07
73,783
+0.03(+0.32%)
Sep 19, 2007
10.03
10.22
9.984
10.04
150,218
+0.04(+0.40%)
Sep 18, 2007
9.528
10.09
9.520
10.00
133,691
+0.50(+5.31%)
Sep 17, 2007
9.528
9.552
9.288
9.496
69,607
-0.08(-0.84%)
Sep 14, 2007
9.304
9.632
9.240
9.576
128,320
+0.23(+2.48%)
Sep 13, 2007
9.624
9.624
9.256
9.344
153,583
-0.22(-2.26%)
Sep 12, 2007
9.600
9.632
9.456
9.560
53,027
-0.06(-0.58%)
Sep 11, 2007
9.600
9.632
9.520
9.616
100,407
+0.06(+0.67%)
Sep 10, 2007
9.488
9.592
9.240
9.552
121,480
+0.09(+0.93%)
Sep 07, 2007
9.480
9.624
9.456
9.464
86,372
-0.19(-1.99%)
Sep 06, 2007
9.680
9.728
9.600
9.656
71,710
+0.01(+0.08%)
Sep 05, 2007
9.664
9.760
9.528
9.648
123,413
-0.06(-0.58%)
Sep 04, 2007
9.752
9.880
9.704
9.704
121,050
-0.10(-1.06%)
Aug 31, 2007
9.920
9.928
9.544
9.808
73,253
+0.05(+0.49%)
Aug 30, 2007
9.720
10.04
9.664
9.760
92,176
-0.07(-0.73%)
Aug 29, 2007
9.680
9.832
9.560
9.832
68,813
+0.19(+1.99%)
Aug 28, 2007
9.888
10.03
9.640
9.640
89,427
-0.34(-3.37%)
Aug 27, 2007
10.08
10.08
9.880
9.976
46,388
-0.11(-1.11%)
Aug 24, 2007
9.776
10.12
9.696
10.09
83,688
+0.30(+3.02%)
Aug 23, 2007
10.20
10.20
9.616
9.792
102,191
-0.34(-3.32%)
Aug 22, 2007
10.18
10.23
10.10
10.13
65,782
+0.06(+0.64%)
Aug 21, 2007
10.05
10.24
10.00
10.06
69,520
-0.02(-0.24%)
Aug 20, 2007
10.22
10.34
9.848
10.09
112,871
-0.10(-1.02%)
Aug 17, 2007
10.40
10.50
9.504
10.19
288,646
+0.11(+1.11%)
Aug 16, 2007
9.656
10.19
9.488
10.08
217,313
+0.41(+4.22%)
Aug 15, 2007
9.664
9.920
9.592
9.672
100,860
+0.04(+0.42%)
Aug 14, 2007
9.600
9.864
9.400
9.632
79,191
+0.05(+0.50%)
Aug 13, 2007
10.30
10.34
9.544
9.584
242,882
-0.55(-5.45%)
Aug 10, 2007
9.968
10.39
9.856
10.14
286,636
+0.03(+0.32%)
Aug 09, 2007
9.824
10.43
9.744
10.10
617,763
+0.28(+2.85%)
Aug 08, 2007
9.224
9.864
9.160
9.824
504,371
+0.69(+7.53%)
Aug 07, 2007
8.960
9.242
8.904
9.136
209,442
+0.15(+1.69%)
Aug 06, 2007
8.968
9.040
8.832
8.984
203,801
+0.10(+1.08%)
Aug 03, 2007
8.904
9.152
8.832
8.888
212,080
-0.11(-1.24%)
Aug 02, 2007
9.152
9.152
8.912
9.000
124,991
-0.12(-1.32%)
Aug 01, 2007
8.920
9.136
8.864
9.120
225,962
+0.17(+1.88%)
Jul 31, 2007
9.040
9.072
8.870
8.952
261,992
-0.10(-1.06%)
Jul 30, 2007
9.000
9.088
8.896
9.048
231,698
+0.07(+0.80%)
Jul 27, 2007
9.000
9.192
8.712
8.976
574,847
+0.13(+1.45%)
Jul 26, 2007
8.880
9.056
8.832
8.848
467,706
-0.15(-1.69%)
Jul 25, 2007
8.928
9.200
8.888
9.000
332,620
+0.12(+1.35%)
Jul 24, 2007
8.760
9.000
8.760
8.880
216,132
+0.08(+0.91%)
Jul 23, 2007
8.840
9.000
8.792
8.800
160,861
-0.01(-0.09%)
Jul 20, 2007
9.008
9.048
8.800
8.808
238,980
-0.22(-2.39%)
Jul 19, 2007
9.144
9.200
8.968
9.024
123,076
-0.07(-0.79%)
Jul 18, 2007
9.120
9.120
8.888
9.096
342,596
-0.06(-0.70%)
Jul 17, 2007
9.272
9.352
9.136
9.160
237,472
-0.07(-0.78%)
Jul 16, 2007
9.088
9.376
9.088
9.232
552,187
+0.14(+1.58%)
Jul 13, 2007
9.200
9.200
8.904
9.088
676,065
-0.11(-1.22%)
Jul 12, 2007
9.184
9.296
9.120
9.200
148,812
+0.10(+1.05%)
Jul 11, 2007
9.128
9.208
9.088
9.104
96,716
-0.02(-0.26%)
Jul 10, 2007
9.368
9.392
9.072
9.128
183,130
-0.27(-2.89%)
Jul 09, 2007
9.400
9.440
9.360
9.400
116,436
+0.02(+0.26%)
Jul 06, 2007
9.384
9.448
9.328
9.376
245,067
-0.03(-0.34%)
Jul 05, 2007
9.624
9.624
9.264
9.408
277,772
-0.18(-1.84%)
Jul 03, 2007
9.584
9.680
9.456
9.584
146,386
+0.02(+0.25%)
Jul 02, 2007
9.624
9.656
9.408
9.560
344,085
-0.01(-0.08%)
Jun 29, 2007
9.704
9.832
9.432
9.568
177,497
-0.12(-1.24%)
Jun 28, 2007
9.736
9.960
9.632
9.688
90,577
-0.02(-0.16%)
Jun 27, 2007
9.616
9.704
9.384
9.704
90,292
+0.02(+0.17%)
Jun 26, 2007
9.424
9.736
9.416
9.688
210,927
+0.32(+3.42%)
Jun 25, 2007
9.392
9.464
9.280
9.368
270,320
-0.01(-0.09%)
Jun 22, 2007
9.400
9.504
9.291
9.376
629,998
-0.06(-0.59%)
Jun 21, 2007
9.376
9.504
9.360
9.432
285,057
+0.03(+0.34%)
Jun 20, 2007
9.728
9.736
9.344
9.400
406,750
-0.34(-3.45%)
Jun 19, 2007
9.824
9.848
9.696
9.736
121,750
-0.08(-0.81%)
Jun 18, 2007
9.720
9.880
9.584
9.816
126,000
+0.09(+0.90%)
Jun 15, 2007
9.736
9.912
9.672
9.728
252,750
+0.14(+1.42%)
Jun 14, 2007
9.624
9.648
9.528
9.592
194,500
-0.05(-0.50%)
Jun 13, 2007
9.232
9.712
9.216
9.640
376,375
+0.44(+4.78%)
Jun 12, 2007
9.240
9.376
9.184
9.200
877,625
-0.07(-0.78%)
Jun 11, 2007
9.480
9.480
9.240
9.272
126,595
-0.20(-2.11%)
Jun 08, 2007
9.296
9.520
9.200
9.472
188,896
+0.18(+1.89%)
Jun 07, 2007
9.352
9.416
9.216
9.296
233,066
-0.11(-1.19%)
Jun 06, 2007
9.336
9.424
9.288
9.408
210,410
+0.00(+0.00%)
Jun 05, 2007
9.376
9.416
9.264
9.408
147,765
+0.00(+0.00%)
Jun 04, 2007
9.384
9.432
9.192
9.408
170,780
+0.07(+0.77%)
Jun 01, 2007
9.200
9.448
9.200
9.336
158,378
+0.18(+1.92%)
May 31, 2007
9.456
9.456
9.128
9.160
427,293
-0.30(-3.21%)
May 30, 2007
9.416
9.472
9.368
9.464
96,886
+0.00(+0.00%)
May 29, 2007
9.560
9.560
9.376
9.464
130,966
-0.06(-0.67%)
May 25, 2007
9.568
9.648
9.384
9.528
134,775
-0.02(-0.17%)
May 24, 2007
9.528
9.736
9.480
9.544
259,210
-0.01(-0.08%)
May 23, 2007
9.624
9.712
9.496
9.552
352,112
-0.04(-0.42%)
May 22, 2007
9.464
9.808
9.464
9.592
283,496
+0.10(+1.01%)
May 21, 2007
9.512
9.560
9.376
9.496
241,407
-0.04(-0.42%)
May 18, 2007
9.712
9.712
9.504
9.536
163,678
-0.15(-1.57%)
May 17, 2007
9.872
9.872
9.512
9.688
423,876
-0.19(-1.94%)
May 16, 2007
9.960
10.20
9.776
9.880
255,041
-0.05(-0.48%)
May 15, 2007
10.20
10.20
9.808
9.928
257,115
-0.29(-2.82%)
May 14, 2007
10.32
10.32
10.12
10.22
329,273
-0.11(-1.08%)
May 11, 2007
10.18
10.35
10.15
10.33
134,250
+0.20(+1.97%)
May 10, 2007
10.16
10.17
10.07
10.13
232,905
-0.08(-0.78%)
May 09, 2007
10.00
10.24
9.976
10.21
157,205
+0.14(+1.35%)
May 08, 2007
10.04
10.19
9.920
10.07
236,940
+0.02(+0.24%)
May 07, 2007
9.808
10.07
9.808
10.05
258,592
+0.25(+2.53%)
May 04, 2007
9.664
9.976
9.664
9.800
266,293
+0.18(+1.83%)
May 03, 2007
9.600
9.816
9.448
9.624
716,368
+0.04(+0.42%)
May 02, 2007
9.040
9.584
9.040
9.584
852,085
+0.54(+6.02%)
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.