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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.07
-0.15 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
2.297
2.347
2.283
2.332
23,573
+0.04(+1.94%)
Apr 29, 2008
2.288
2.312
2.288
2.288
9,261
-0.02(-0.86%)
Apr 28, 2008
2.357
2.357
2.292
2.307
25,004
-0.07(-2.91%)
Apr 25, 2008
2.372
2.386
2.327
2.376
8,703
-0.02(-0.82%)
Apr 24, 2008
2.421
2.421
2.381
2.396
4,604
+0.00(+0.00%)
Apr 23, 2008
2.416
2.421
2.391
2.396
5,849
-0.01(-0.61%)
Apr 22, 2008
2.421
2.421
2.396
2.411
10,302
-0.02(-1.01%)
Apr 21, 2008
2.470
2.470
2.372
2.436
26,087
-0.03(-1.40%)
Apr 18, 2008
2.421
2.470
2.411
2.470
34,934
+0.03(+1.21%)
Apr 17, 2008
2.416
2.441
2.391
2.441
136,010
+0.03(+1.44%)
Apr 16, 2008
2.421
2.426
2.367
2.406
68,951
-0.04(-1.62%)
Apr 15, 2008
2.396
2.470
2.376
2.446
121,480
+0.07(+2.91%)
Apr 14, 2008
2.386
2.421
2.347
2.376
43,222
-0.04(-1.84%)
Apr 11, 2008
2.411
2.421
2.386
2.421
42,633
+0.03(+1.24%)
Apr 10, 2008
2.421
2.421
2.381
2.391
32,491
-0.03(-1.22%)
Apr 09, 2008
2.411
2.458
2.381
2.421
56,833
-0.03(-1.21%)
Apr 08, 2008
2.337
2.470
2.312
2.451
160,984
+0.11(+4.64%)
Apr 07, 2008
2.223
2.352
2.223
2.342
54,492
-0.03(-1.25%)
Apr 04, 2008
2.115
2.372
2.115
2.372
72,554
+0.15(+6.67%)
Apr 03, 2008
2.283
2.327
2.174
2.223
83,026
-0.09(-3.85%)
Apr 02, 2008
2.372
2.372
2.288
2.312
33,458
-0.04(-1.89%)
Apr 01, 2008
2.421
2.421
2.302
2.357
68,805
-0.07(-3.05%)
Mar 31, 2008
2.446
2.470
2.386
2.431
27,172
-0.00(-0.20%)
Mar 28, 2008
2.401
2.460
2.401
2.436
18,286
-0.02(-0.81%)
Mar 27, 2008
2.411
2.480
2.401
2.456
15,700
-0.01(-0.60%)
Mar 26, 2008
2.421
2.470
2.416
2.470
132,059
+0.00(+0.00%)
Mar 25, 2008
2.426
2.470
2.426
2.470
27,921
+0.02(+1.01%)
Mar 24, 2008
2.406
2.470
2.396
2.446
76,173
+0.04(+1.64%)
Mar 21, 2008
2.263
2.421
2.248
2.406
32,082
+0.00(+0.00%)
Mar 20, 2008
2.263
2.421
2.248
2.406
32,082
+0.11(+4.73%)
Mar 19, 2008
2.386
2.386
2.263
2.297
32,926
-0.07(-3.13%)
Mar 18, 2008
2.322
2.421
2.302
2.372
47,661
-0.01(-0.62%)
Mar 17, 2008
2.465
2.465
2.337
2.386
33,699
-0.08(-3.21%)
Mar 14, 2008
2.460
2.470
2.416
2.465
29,777
-0.00(-0.20%)
Mar 13, 2008
2.406
2.470
2.352
2.470
28,848
+0.00(+0.20%)
Mar 12, 2008
2.357
2.470
2.347
2.465
30,390
+0.09(+3.96%)
Mar 11, 2008
2.396
2.500
2.347
2.372
59,044
-0.04(-1.84%)
Mar 10, 2008
2.470
2.470
2.381
2.416
93,484
-0.08(-3.17%)
Mar 07, 2008
2.406
2.495
2.406
2.495
89,055
+0.03(+1.20%)
Mar 06, 2008
2.436
2.470
2.436
2.465
47,877
-0.01(-0.60%)
Mar 05, 2008
2.475
2.490
2.431
2.480
23,996
+0.01(+0.40%)
Mar 04, 2008
2.421
2.470
2.418
2.470
82,779
+0.04(+1.83%)
Mar 03, 2008
2.712
2.712
2.411
2.426
96,850
-0.29(-10.73%)
Feb 29, 2008
2.589
2.717
2.530
2.717
40,765
+0.17(+6.59%)
Feb 28, 2008
2.628
2.673
2.549
2.549
91,670
-0.15(-5.67%)
Feb 27, 2008
2.663
2.712
2.653
2.703
74,740
+0.02(+0.74%)
Feb 26, 2008
2.648
2.693
2.621
2.683
22,735
-0.00(-0.18%)
Feb 25, 2008
2.633
2.693
2.624
2.688
43,868
-0.00(-0.18%)
Feb 22, 2008
2.663
2.717
2.619
2.693
74,999
-0.02(-0.91%)
Feb 21, 2008
2.708
2.717
2.688
2.717
28,352
+0.00(+0.00%)
Feb 20, 2008
2.698
2.717
2.698
2.717
80,125
+0.00(+0.00%)
Feb 19, 2008
2.712
2.717
2.668
2.717
183,238
+0.00(+0.00%)
Feb 18, 2008
2.703
2.717
2.703
2.717
174,727
+0.00(+0.00%)
Feb 15, 2008
2.703
2.717
2.703
2.717
174,727
+0.04(+1.66%)
Feb 14, 2008
2.703
2.722
2.638
2.673
138,989
-0.03(-1.28%)
Feb 13, 2008
2.742
2.742
2.708
2.708
117,069
-0.01(-0.36%)
Feb 12, 2008
2.816
2.816
2.698
2.717
259,310
-0.09(-3.17%)
Feb 11, 2008
2.717
2.821
2.530
2.806
166,139
+0.11(+3.93%)
Feb 08, 2008
2.836
2.836
2.683
2.700
21,962
+0.05(+1.77%)
Feb 07, 2008
2.712
2.880
2.624
2.653
78,474
-0.06(-2.19%)
Feb 06, 2008
2.752
2.806
2.525
2.712
76,266
-0.07(-2.49%)
Feb 05, 2008
2.900
2.920
2.777
2.782
23,067
-0.14(-4.74%)
Feb 04, 2008
2.959
2.974
2.767
2.920
31,533
-0.05(-1.66%)
Feb 01, 2008
2.974
3.014
2.964
2.969
49,591
+0.04(+1.52%)
Jan 31, 2008
2.910
3.004
2.890
2.925
59,964
-0.04(-1.33%)
Jan 30, 2008
2.959
3.137
2.945
2.964
84,633
+0.01(+0.33%)
Jan 29, 2008
2.925
2.964
2.925
2.955
45,080
-0.00(-0.17%)
Jan 28, 2008
2.910
2.964
2.885
2.959
41,327
+0.03(+1.18%)
Jan 25, 2008
2.945
2.969
2.905
2.925
99,022
-0.01(-0.50%)
Jan 24, 2008
3.063
3.063
2.915
2.940
96,473
-0.25(-7.75%)
Jan 23, 2008
2.935
3.187
2.885
3.187
115,531
+0.22(+7.32%)
Jan 22, 2008
2.866
2.989
2.549
2.969
78,648
-0.01(-0.50%)
Jan 21, 2008
2.959
2.989
2.885
2.984
115,645
+0.00(+0.00%)
Jan 18, 2008
2.959
2.989
2.885
2.984
115,645
+0.01(+0.33%)
Jan 17, 2008
2.861
2.989
2.841
2.974
29,398
+0.00(+0.00%)
Jan 16, 2008
2.964
2.989
2.841
2.974
139,965
+0.01(+0.33%)
Jan 15, 2008
2.925
2.984
2.915
2.964
43,590
+0.01(+0.33%)
Jan 14, 2008
2.767
2.969
2.767
2.955
31,938
+0.18(+6.41%)
Jan 11, 2008
2.940
2.984
2.727
2.777
60,266
-0.18(-6.18%)
Jan 10, 2008
2.722
3.019
2.717
2.959
25,496
+0.10(+3.45%)
Jan 09, 2008
2.890
2.935
2.732
2.861
65,229
-0.04(-1.53%)
Jan 08, 2008
2.994
3.029
2.811
2.905
43,204
-0.10(-3.29%)
Jan 07, 2008
2.619
3.029
2.619
3.004
44,570
+0.37(+14.07%)
Jan 04, 2008
2.945
2.945
2.584
2.633
90,960
-0.31(-10.42%)
Jan 03, 2008
3.123
3.123
2.910
2.940
32,333
-0.17(-5.56%)
Jan 02, 2008
3.058
3.123
3.034
3.113
68,145
+0.02(+0.80%)
Jan 01, 2008
2.925
3.088
2.831
3.088
80,138
+0.00(+0.00%)
Dec 31, 2007
2.925
3.088
2.831
3.088
80,138
+0.14(+4.87%)
Dec 28, 2007
3.068
3.088
2.925
2.945
27,720
-0.13(-4.18%)
Dec 27, 2007
3.034
3.083
3.034
3.073
20,685
+0.02(+0.65%)
Dec 26, 2007
2.969
3.053
2.945
3.053
32,201
+0.06(+2.15%)
Dec 24, 2007
2.890
2.989
2.861
2.989
38,087
+0.03(+1.00%)
Dec 21, 2007
2.816
2.959
2.757
2.959
92,956
+0.14(+5.09%)
Dec 20, 2007
2.831
2.871
2.772
2.816
357,787
-0.00(-0.18%)
Dec 19, 2007
2.792
2.826
2.673
2.821
287,650
+0.01(+0.53%)
Dec 18, 2007
2.752
2.821
2.663
2.806
75,930
+0.07(+2.53%)
Dec 17, 2007
2.727
2.767
2.648
2.737
83,827
-0.02(-0.72%)
Dec 14, 2007
2.658
2.856
2.658
2.757
93,555
+0.00(+0.18%)
Dec 13, 2007
2.673
2.762
2.653
2.752
60,215
+0.04(+1.50%)
Dec 12, 2007
2.594
2.717
2.594
2.711
46,321
+0.10(+3.93%)
Dec 11, 2007
2.470
2.658
2.460
2.609
164,004
+0.13(+5.39%)
Dec 10, 2007
2.480
2.490
2.465
2.475
53,393
+0.00(+0.20%)
Dec 07, 2007
2.470
2.505
2.470
2.470
33,395
-0.01(-0.40%)
Dec 06, 2007
2.470
2.500
2.470
2.480
100,129
+0.01(+0.40%)
Dec 05, 2007
2.460
2.490
2.460
2.470
68,014
-0.00(-0.20%)
Dec 04, 2007
2.426
2.525
2.406
2.475
623,000
+0.04(+1.83%)
Dec 03, 2007
2.480
2.559
2.426
2.431
85,519
-0.06(-2.38%)
Nov 30, 2007
2.362
2.520
2.362
2.490
191,298
+0.03(+1.41%)
Nov 29, 2007
2.460
2.525
2.451
2.456
281,424
-0.02(-1.00%)
Nov 28, 2007
2.391
2.510
2.391
2.480
106,664
+0.09(+3.94%)
Nov 27, 2007
2.525
2.614
2.332
2.386
191,293
-0.19(-7.47%)
Nov 26, 2007
2.510
2.633
2.495
2.579
70,119
+0.06(+2.35%)
Nov 23, 2007
2.530
2.628
2.520
2.520
54,040
-0.01(-0.58%)
Nov 21, 2007
2.520
2.569
2.520
2.535
49,537
+0.01(+0.39%)
Nov 20, 2007
2.643
2.643
2.515
2.525
112,433
-0.06(-2.34%)
Nov 19, 2007
2.609
2.624
2.559
2.585
70,313
-0.03(-1.09%)
Nov 16, 2007
2.569
2.653
2.569
2.614
100,390
+0.01(+0.38%)
Nov 15, 2007
2.609
2.628
2.584
2.604
91,978
+0.00(+0.00%)
Nov 14, 2007
2.633
2.643
2.584
2.604
108,998
-0.02(-0.94%)
Nov 13, 2007
2.584
2.722
2.584
2.628
267,580
+0.02(+0.95%)
Nov 12, 2007
2.668
2.703
2.584
2.604
403,613
-0.08(-2.95%)
Nov 09, 2007
2.638
2.717
2.619
2.683
79,854
+0.01(+0.56%)
Nov 08, 2007
2.688
2.717
2.663
2.668
70,088
-0.02(-0.92%)
Nov 07, 2007
2.683
2.703
2.668
2.693
51,966
-0.01(-0.55%)
Nov 06, 2007
2.658
2.708
2.609
2.708
46,645
+0.00(+0.00%)
Nov 05, 2007
2.668
2.717
2.668
2.708
74,608
+0.03(+1.11%)
Nov 02, 2007
2.792
2.816
2.668
2.678
165,923
-0.11(-4.07%)
Nov 01, 2007
2.782
2.861
2.742
2.792
45,230
+0.00(+0.00%)
Oct 31, 2007
2.861
2.866
2.787
2.792
73,912
-0.04(-1.40%)
Oct 30, 2007
2.890
2.890
2.767
2.831
106,225
-0.06(-2.05%)
Oct 29, 2007
2.792
2.895
2.792
2.890
71,866
+0.02(+0.69%)
Oct 26, 2007
2.905
2.905
2.796
2.871
57,487
-0.03(-1.02%)
Oct 25, 2007
2.880
2.910
2.876
2.900
43,744
+0.00(+0.00%)
Oct 24, 2007
2.885
2.910
2.846
2.900
37,953
+0.01(+0.34%)
Oct 23, 2007
2.885
2.910
2.876
2.890
58,189
+0.00(+0.17%)
Oct 22, 2007
2.846
2.885
2.831
2.885
63,958
+0.03(+1.04%)
Oct 19, 2007
2.831
2.890
2.831
2.856
28,398
+0.00(+0.17%)
Oct 18, 2007
2.831
2.910
2.732
2.851
70,777
-0.01(-0.52%)
Oct 17, 2007
2.915
2.940
2.772
2.866
46,187
-0.05(-1.69%)
Oct 16, 2007
2.920
2.955
2.871
2.915
33,217
-0.03(-1.01%)
Oct 15, 2007
2.826
2.950
2.816
2.945
111,180
+0.12(+4.20%)
Oct 12, 2007
2.816
2.841
2.787
2.826
102,910
+0.02(+0.70%)
Oct 11, 2007
2.703
2.826
2.633
2.806
104,322
+0.10(+3.84%)
Oct 10, 2007
2.643
2.708
2.643
2.703
37,417
+0.06(+2.24%)
Oct 09, 2007
2.673
2.708
2.599
2.643
60,525
-0.02(-0.93%)
Oct 08, 2007
2.678
2.693
2.628
2.668
45,778
-0.02(-0.92%)
Oct 05, 2007
2.698
2.708
2.678
2.693
45,305
+0.00(+0.00%)
Oct 04, 2007
2.629
2.708
2.604
2.693
50,682
+0.04(+1.68%)
Oct 03, 2007
2.638
2.708
2.633
2.648
52,640
-0.02(-0.74%)
Oct 02, 2007
2.693
2.698
2.633
2.668
68,038
-0.03(-1.28%)
Oct 01, 2007
2.742
2.742
2.683
2.703
42,252
-0.05(-1.80%)
Sep 28, 2007
2.717
2.801
2.495
2.752
45,135
-0.01(-0.54%)
Sep 27, 2007
2.727
2.767
2.712
2.767
37,134
+0.03(+1.27%)
Sep 26, 2007
2.653
2.742
2.495
2.732
72,155
+0.09(+3.36%)
Sep 25, 2007
2.624
2.668
2.599
2.643
86,238
-0.00(-0.19%)
Sep 24, 2007
2.643
2.658
2.633
2.648
173,399
-0.02(-0.92%)
Sep 21, 2007
2.698
2.698
2.643
2.673
143,149
-0.03(-1.10%)
Sep 20, 2007
2.708
2.767
2.703
2.703
107,980
-0.02(-0.91%)
Sep 19, 2007
2.653
2.836
2.653
2.727
151,826
+0.04(+1.66%)
Sep 18, 2007
2.717
2.757
2.569
2.683
340,199
-0.03(-1.27%)
Sep 17, 2007
2.767
2.861
2.703
2.717
530,357
-0.32(-10.57%)
Sep 14, 2007
2.940
3.108
2.940
3.039
45,985
+0.05(+1.82%)
Sep 13, 2007
2.890
3.088
2.890
2.984
49,166
+0.12(+4.14%)
Sep 12, 2007
2.861
2.964
2.861
2.866
52,654
-0.01(-0.51%)
Sep 11, 2007
2.979
3.078
2.796
2.880
66,336
-0.12(-3.95%)
Sep 10, 2007
2.964
3.043
2.801
2.999
89,798
+0.02(+0.66%)
Sep 07, 2007
3.182
3.182
2.851
2.979
82,224
-0.26(-7.94%)
Sep 06, 2007
3.132
3.236
3.103
3.236
31,908
+0.05(+1.55%)
Sep 05, 2007
3.137
3.202
3.098
3.187
29,509
+0.01(+0.31%)
Sep 04, 2007
3.024
3.197
3.024
3.177
60,361
+0.14(+4.55%)
Aug 31, 2007
3.113
3.113
3.034
3.039
30,052
-0.05(-1.60%)
Aug 30, 2007
3.088
3.118
2.964
3.088
80,397
+0.00(+0.16%)
Aug 29, 2007
3.162
3.162
3.009
3.083
31,979
-0.08(-2.50%)
Aug 28, 2007
3.256
3.256
3.098
3.162
87,944
-0.09(-2.88%)
Aug 27, 2007
3.137
3.295
2.999
3.256
78,531
+0.09(+2.81%)
Aug 24, 2007
3.098
3.211
3.058
3.167
41,971
+0.04(+1.26%)
Aug 23, 2007
2.930
3.157
2.930
3.127
81,520
+0.14(+4.73%)
Aug 22, 2007
2.821
3.053
2.782
2.986
56,250
+0.22(+7.93%)
Aug 21, 2007
2.885
2.925
2.762
2.767
48,885
-0.10(-3.45%)
Aug 20, 2007
2.796
2.920
2.752
2.866
69,099
+0.06(+2.29%)
Aug 17, 2007
2.920
2.920
2.767
2.801
120,322
-0.01(-0.35%)
Aug 16, 2007
2.752
2.866
2.752
2.811
195,603
+0.04(+1.43%)
Aug 15, 2007
2.841
2.846
2.772
2.772
314,614
-0.08(-2.94%)
Aug 14, 2007
2.915
2.915
2.851
2.856
39,129
-0.05(-1.70%)
Aug 13, 2007
3.063
3.063
2.821
2.905
210,608
-0.16(-5.31%)
Aug 10, 2007
3.216
3.439
2.999
3.068
612,762
-0.28(-8.41%)
Aug 09, 2007
3.182
3.350
3.172
3.350
551,567
+0.12(+3.83%)
Aug 08, 2007
3.068
3.360
3.058
3.226
245,466
+0.17(+5.49%)
Aug 07, 2007
2.811
3.083
2.811
3.058
82,996
+0.21(+7.47%)
Aug 06, 2007
2.816
2.851
2.717
2.846
121,055
+0.00(+0.17%)
Aug 03, 2007
2.871
3.034
2.826
2.841
111,070
-0.21(-6.96%)
Aug 02, 2007
3.216
3.226
3.053
3.053
269,624
-0.16(-4.92%)
Aug 01, 2007
3.281
3.295
3.211
3.211
61,191
-0.08(-2.40%)
Jul 31, 2007
3.286
3.404
3.216
3.291
127,050
+0.09(+2.94%)
Jul 30, 2007
3.137
3.197
3.137
3.197
53,386
+0.04(+1.41%)
Jul 27, 2007
3.192
3.207
3.137
3.152
103,843
-0.06(-1.85%)
Jul 26, 2007
3.286
3.291
3.211
3.211
103,626
-0.07(-2.11%)
Jul 25, 2007
3.384
3.389
3.261
3.281
142,286
-0.10(-2.92%)
Jul 24, 2007
3.384
3.424
3.360
3.379
107,836
-0.00(-0.15%)
Jul 23, 2007
3.370
3.424
3.360
3.384
175,703
+0.04(+1.33%)
Jul 20, 2007
3.404
3.404
3.305
3.340
84,888
-0.05(-1.60%)
Jul 19, 2007
3.375
3.419
3.355
3.394
98,951
+0.05(+1.63%)
Jul 18, 2007
3.424
3.429
3.286
3.340
149,470
-0.09(-2.59%)
Jul 17, 2007
3.424
3.454
3.419
3.429
197,586
+0.03(+0.87%)
Jul 16, 2007
3.404
3.429
3.345
3.399
173,450
+0.09(+2.84%)
Jul 13, 2007
3.261
3.310
3.261
3.305
90,861
+0.04(+1.36%)
Jul 12, 2007
3.192
3.286
3.187
3.261
151,858
+0.07(+2.17%)
Jul 11, 2007
3.118
3.192
3.098
3.192
72,175
+0.06(+2.05%)
Jul 10, 2007
3.127
3.147
3.078
3.127
35,065
-0.00(-0.16%)
Jul 09, 2007
3.088
3.157
3.088
3.132
121,609
-0.01(-0.31%)
Jul 06, 2007
3.162
3.162
3.088
3.142
63,891
+0.00(+0.16%)
Jul 05, 2007
3.093
3.137
3.093
3.137
40,226
+0.03(+0.95%)
Jul 03, 2007
3.098
3.137
3.098
3.108
33,112
+0.00(+0.00%)
Jul 02, 2007
3.123
3.157
3.098
3.108
69,178
-0.00(-0.16%)
Jun 29, 2007
3.073
3.113
3.073
3.113
162,842
+0.03(+1.12%)
Jun 28, 2007
3.034
3.083
3.034
3.078
121,822
+0.02(+0.81%)
Jun 27, 2007
3.034
3.083
3.034
3.053
110,058
-0.01(-0.32%)
Jun 26, 2007
3.078
3.103
3.063
3.063
90,043
+0.00(+0.15%)
Jun 25, 2007
3.063
3.088
3.053
3.059
41,896
+0.01(+0.34%)
Jun 22, 2007
3.098
3.187
3.029
3.048
119,733
-0.04(-1.44%)
Jun 21, 2007
3.135
3.135
3.014
3.093
74,359
-0.04(-1.42%)
Jun 20, 2007
3.142
3.152
3.118
3.137
69,018
+0.00(+0.16%)
Jun 19, 2007
3.058
3.142
2.984
3.132
86,829
+0.05(+1.60%)
Jun 18, 2007
2.989
3.127
2.979
3.083
180,742
+0.11(+3.83%)
Jun 15, 2007
2.975
2.979
2.950
2.969
211,102
+0.01(+0.29%)
Jun 14, 2007
2.935
2.984
2.935
2.961
77,316
+0.02(+0.71%)
Jun 13, 2007
2.950
2.964
2.905
2.940
129,738
+0.01(+0.51%)
Jun 12, 2007
2.895
2.984
2.895
2.925
60,719
+0.00(+0.17%)
Jun 11, 2007
2.905
2.989
2.890
2.920
175,245
+0.00(+0.00%)
Jun 08, 2007
2.876
2.945
2.841
2.920
77,318
+0.06(+2.07%)
Jun 07, 2007
2.920
2.920
2.816
2.861
81,295
-0.05(-1.86%)
Jun 06, 2007
2.826
2.924
2.821
2.915
62,035
+0.05(+1.90%)
Jun 05, 2007
2.915
2.915
2.826
2.861
91,031
-0.04(-1.53%)
Jun 04, 2007
2.905
2.964
2.900
2.905
95,083
-0.02(-0.68%)
Jun 01, 2007
2.925
2.964
2.910
2.925
112,232
-0.00(-0.17%)
May 31, 2007
2.955
3.014
2.905
2.930
67,449
-0.02(-0.84%)
May 30, 2007
2.915
2.964
2.871
2.955
91,087
+0.02(+0.84%)
May 29, 2007
2.950
2.969
2.915
2.930
98,182
-0.03(-1.17%)
May 25, 2007
2.994
3.009
2.915
2.964
157,598
-0.00(-0.17%)
May 24, 2007
3.014
3.019
2.969
2.969
174,183
-0.06(-1.86%)
May 23, 2007
2.999
3.043
2.999
3.026
87,715
+0.00(+0.06%)
May 22, 2007
3.039
3.039
3.009
3.024
131,104
+0.00(+0.00%)
May 21, 2007
2.989
3.034
2.979
3.024
59,201
+0.02(+0.82%)
May 18, 2007
3.034
3.034
2.969
2.999
121,615
-0.04(-1.30%)
May 17, 2007
3.043
3.043
2.969
3.039
144,114
+0.00(+0.16%)
May 16, 2007
2.984
3.034
2.984
3.034
159,324
+0.04(+1.49%)
May 15, 2007
3.004
3.063
2.964
2.989
214,946
-0.01(-0.49%)
May 14, 2007
2.856
3.019
2.851
3.004
171,808
+0.14(+4.83%)
May 11, 2007
2.885
2.885
2.841
2.866
160,743
-0.03(-1.02%)
May 10, 2007
3.039
3.043
2.816
2.895
1,537,259
-0.22(-6.98%)
May 09, 2007
3.053
3.113
3.053
3.113
185,456
+0.06(+1.94%)
May 08, 2007
3.058
3.157
3.029
3.053
227,189
+0.01(+0.32%)
May 07, 2007
2.999
3.063
2.969
3.043
176,174
+0.04(+1.48%)
May 04, 2007
3.001
3.048
2.999
2.999
209,981
-0.00(-0.16%)
May 03, 2007
2.964
3.039
2.964
3.004
207,441
+0.03(+1.00%)
May 02, 2007
2.945
2.989
2.940
2.974
172,677
+0.01(+0.50%)
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.