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
Camtek Ltd
(NQ:
CAMT
)
115.50
+3.35 (+2.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 28, 2006
5.668
5.668
5.343
5.436
56,376
-0.12(-2.17%)
Apr 27, 2006
5.381
5.566
5.297
5.557
130,568
+0.05(+0.84%)
Apr 26, 2006
5.659
5.715
5.492
5.510
187,021
-0.15(-2.62%)
Apr 25, 2006
5.520
5.974
5.390
5.659
317,140
+0.08(+1.50%)
Apr 24, 2006
4.917
5.650
4.870
5.575
873,998
+1.04(+22.90%)
Apr 21, 2006
4.509
4.592
4.499
4.536
16,137
-0.06(-1.41%)
Apr 20, 2006
4.638
4.693
4.601
4.601
4,209
-0.08(-1.78%)
Apr 19, 2006
4.759
4.759
4.546
4.685
4,526
+0.00(+0.00%)
Apr 18, 2006
4.546
4.731
4.546
4.685
19,950
+0.05(+1.00%)
Apr 17, 2006
4.490
4.666
4.490
4.638
22,456
-0.10(-2.15%)
Apr 13, 2006
4.638
4.740
4.638
4.740
1,021
+0.06(+1.39%)
Apr 12, 2006
4.564
4.731
4.564
4.676
6,547
+0.08(+1.82%)
Apr 11, 2006
4.629
4.703
4.592
4.592
29,765
-0.01(-0.20%)
Apr 10, 2006
4.685
4.685
4.574
4.601
55,970
+0.01(+0.20%)
Apr 07, 2006
4.777
4.777
4.592
4.592
136,314
-0.15(-3.13%)
Apr 06, 2006
4.648
4.740
4.638
4.740
24,889
+0.04(+0.79%)
Apr 05, 2006
4.509
4.722
4.509
4.703
44,821
+0.20(+4.54%)
Apr 04, 2006
4.453
4.518
4.407
4.499
27,858
+0.09(+2.11%)
Apr 03, 2006
4.444
4.564
4.407
4.407
100,073
-0.13(-2.86%)
Mar 31, 2006
4.536
4.536
4.462
4.536
9,216
-0.01(-0.20%)
Mar 30, 2006
4.527
4.555
4.407
4.546
27,761
+0.06(+1.45%)
Mar 29, 2006
4.620
4.620
4.453
4.481
98,157
-0.03(-0.62%)
Mar 28, 2006
4.638
4.638
4.481
4.509
33,296
+0.05(+1.04%)
Mar 27, 2006
4.611
4.666
4.462
4.462
128,921
-0.14(-3.02%)
Mar 24, 2006
4.731
4.731
4.592
4.601
25,404
-0.04(-0.80%)
Mar 23, 2006
4.787
4.787
4.592
4.638
80,953
+0.00(+0.00%)
Mar 22, 2006
4.778
4.778
4.638
4.638
172,902
-0.15(-3.10%)
Mar 21, 2006
4.778
4.824
4.638
4.787
31,179
+0.15(+3.20%)
Mar 20, 2006
4.685
4.722
4.638
4.638
15,343
-0.07(-1.56%)
Mar 17, 2006
4.620
4.712
4.620
4.712
3,534
+0.10(+2.19%)
Mar 16, 2006
4.731
4.778
4.601
4.611
40,499
-0.17(-3.50%)
Mar 15, 2006
4.824
4.824
4.778
4.778
11,965
+0.00(+0.00%)
Mar 14, 2006
4.750
4.805
4.740
4.778
12,810
+0.01(+0.19%)
Mar 13, 2006
4.787
4.815
4.731
4.768
15,990
-0.08(-1.72%)
Mar 10, 2006
4.740
4.916
4.740
4.852
6,737
+0.02(+0.38%)
Mar 09, 2006
5.010
5.010
4.778
4.833
22,393
-0.17(-3.34%)
Mar 08, 2006
4.935
5.065
4.861
5.000
19,268
-0.01(-0.19%)
Mar 07, 2006
5.093
5.093
4.926
5.010
23,881
+0.09(+1.89%)
Mar 06, 2006
4.991
5.078
4.898
4.917
107,646
+0.00(+0.00%)
Mar 03, 2006
4.963
4.963
4.870
4.917
16,929
+0.03(+0.57%)
Mar 02, 2006
4.982
5.093
4.778
4.889
170,499
-0.04(-0.75%)
Mar 01, 2006
4.731
4.963
4.676
4.926
116,833
+0.19(+4.12%)
Feb 28, 2006
4.694
4.750
4.648
4.731
32,057
+0.04(+0.79%)
Feb 27, 2006
4.629
4.796
4.629
4.694
28,524
-0.03(-0.59%)
Feb 24, 2006
4.657
4.796
4.657
4.722
5,236
-0.01(-0.20%)
Feb 23, 2006
4.731
4.824
4.731
4.731
19,107
-0.01(-0.20%)
Feb 22, 2006
4.685
4.778
4.685
4.741
19,012
+0.02(+0.40%)
Feb 21, 2006
4.685
4.731
4.657
4.722
10,777
-0.01(-0.20%)
Feb 17, 2006
4.638
4.778
4.638
4.731
14,972
+0.03(+0.59%)
Feb 16, 2006
4.824
4.824
4.639
4.703
7,976
-0.07(-1.55%)
Feb 15, 2006
4.629
4.824
4.629
4.778
20,481
+0.14(+3.00%)
Feb 14, 2006
4.852
4.852
4.638
4.638
8,725
-0.06(-1.38%)
Feb 13, 2006
4.778
4.824
4.638
4.703
10,471
-0.12(-2.50%)
Feb 10, 2006
4.824
4.824
4.425
4.824
29,944
+0.05(+0.97%)
Feb 09, 2006
4.685
4.907
4.666
4.778
27,611
-0.05(-0.96%)
Feb 08, 2006
4.759
4.945
4.611
4.824
21,117
+0.06(+1.17%)
Feb 07, 2006
4.796
4.861
4.685
4.768
42,495
-0.12(-2.47%)
Feb 06, 2006
4.870
4.917
4.657
4.889
19,933
+0.06(+1.15%)
Feb 03, 2006
4.870
4.898
4.833
4.833
4,419
-0.04(-0.76%)
Feb 02, 2006
4.907
4.907
4.778
4.870
27,834
+0.04(+0.77%)
Feb 01, 2006
4.731
5.065
4.731
4.833
27,526
+0.09(+1.96%)
Jan 31, 2006
4.750
4.768
4.676
4.740
24,916
-0.05(-0.97%)
Jan 30, 2006
4.852
4.963
4.638
4.787
62,347
-0.12(-2.46%)
Jan 27, 2006
5.010
5.102
4.638
4.907
42,858
-0.10(-2.04%)
Jan 26, 2006
4.917
5.102
4.796
5.010
128,371
+0.18(+3.65%)
Jan 25, 2006
4.703
4.852
4.648
4.833
24,660
+0.16(+3.37%)
Jan 24, 2006
4.731
4.731
4.638
4.676
24,081
-0.05(-0.98%)
Jan 23, 2006
4.620
4.824
4.620
4.722
59,808
+0.06(+1.39%)
Jan 20, 2006
4.638
4.750
4.638
4.657
30,421
+0.00(+0.00%)
Jan 19, 2006
4.629
4.657
4.592
4.657
44,583
+0.06(+1.41%)
Jan 18, 2006
4.657
4.685
4.574
4.592
111,422
-0.14(-2.94%)
Jan 17, 2006
4.731
4.870
4.638
4.731
93,436
+0.01(+0.20%)
Jan 13, 2006
4.824
4.824
4.499
4.722
29,395
-0.09(-1.93%)
Jan 12, 2006
4.360
4.815
4.360
4.815
193,491
+0.39(+8.81%)
Jan 11, 2006
4.499
4.527
4.407
4.425
32,579
-0.04(-0.83%)
Jan 10, 2006
4.685
4.685
4.396
4.462
50,432
-0.13(-2.83%)
Jan 09, 2006
4.564
4.768
4.546
4.592
44,415
+0.03(+0.61%)
Jan 06, 2006
4.583
4.824
4.490
4.564
141,782
-0.02(-0.40%)
Jan 05, 2006
4.128
4.629
4.128
4.583
176,276
+0.38(+9.05%)
Jan 04, 2006
4.323
4.397
4.082
4.202
41,343
-0.16(-3.62%)
Jan 03, 2006
4.063
4.397
4.026
4.360
215,549
+0.38(+9.56%)
Dec 30, 2005
3.729
4.082
3.729
3.980
35,507
+0.22(+5.93%)
Dec 29, 2005
3.627
3.822
3.627
3.757
27,736
+0.02(+0.50%)
Dec 28, 2005
3.729
3.748
3.646
3.739
101,973
-0.04(-0.98%)
Dec 27, 2005
3.924
3.943
3.637
3.776
40,962
-0.15(-3.78%)
Dec 23, 2005
3.906
3.924
3.906
3.924
2,452
-0.02(-0.47%)
Dec 22, 2005
4.026
4.026
3.822
3.943
26,988
-0.06(-1.39%)
Dec 21, 2005
4.082
4.082
3.980
3.998
25,727
-0.08(-2.05%)
Dec 20, 2005
3.952
4.082
3.952
4.082
27,774
+0.05(+1.15%)
Dec 19, 2005
3.804
4.082
3.804
4.035
96,875
+0.13(+3.33%)
Dec 16, 2005
3.933
3.989
3.850
3.906
30,721
+0.06(+1.45%)
Dec 15, 2005
3.757
3.850
3.739
3.850
14,156
+0.09(+2.47%)
Dec 14, 2005
3.850
3.868
3.757
3.757
8,839
-0.10(-2.64%)
Dec 13, 2005
3.943
3.943
3.841
3.859
9,798
-0.08(-2.12%)
Dec 12, 2005
3.980
3.989
3.739
3.943
217,184
+0.01(+0.24%)
Dec 09, 2005
3.896
3.943
3.850
3.933
12,889
+0.04(+0.95%)
Dec 08, 2005
3.804
3.896
3.737
3.896
21,755
-0.01(-0.24%)
Dec 07, 2005
3.989
4.035
3.822
3.906
52,483
-0.08(-2.09%)
Dec 06, 2005
3.878
4.156
3.878
3.989
208,498
+0.11(+2.87%)
Dec 05, 2005
3.646
3.878
3.646
3.878
148,009
+0.28(+7.73%)
Dec 02, 2005
3.618
3.618
3.377
3.599
19,654
+0.07(+2.11%)
Dec 01, 2005
3.442
3.618
3.395
3.525
37,981
+0.06(+1.60%)
Nov 30, 2005
3.451
3.544
3.340
3.470
66,182
-0.15(-4.10%)
Nov 29, 2005
3.711
3.711
3.479
3.618
83,646
+0.09(+2.63%)
Nov 28, 2005
3.368
3.655
3.340
3.525
246,330
+0.20(+6.15%)
Nov 25, 2005
3.210
3.340
3.210
3.321
89,585
+0.17(+5.29%)
Nov 23, 2005
2.969
3.201
2.969
3.154
261,724
+0.24(+8.28%)
Nov 22, 2005
2.904
3.034
2.792
2.913
301,650
+0.22(+8.28%)
Nov 21, 2005
2.700
2.737
2.672
2.690
27,546
-0.03(-1.02%)
Nov 18, 2005
2.672
2.727
2.644
2.718
11,194
+0.07(+2.81%)
Nov 17, 2005
2.495
2.737
2.412
2.644
66,583
+0.07(+2.89%)
Nov 16, 2005
2.570
2.570
2.505
2.570
9,054
-0.03(-1.07%)
Nov 15, 2005
2.560
2.635
2.551
2.598
13,569
+0.00(+0.00%)
Nov 14, 2005
2.560
2.616
2.551
2.598
11,512
-0.05(-1.75%)
Nov 11, 2005
2.570
2.681
2.570
2.644
27,078
+0.00(+0.00%)
Nov 10, 2005
2.616
2.644
2.560
2.644
7,653
+0.00(+0.00%)
Nov 09, 2005
2.625
2.644
2.616
2.644
8,731
+0.00(+0.00%)
Nov 08, 2005
2.635
2.681
2.570
2.644
19,054
+0.00(+0.00%)
Nov 07, 2005
2.635
2.681
2.635
2.644
17,965
+0.01(+0.35%)
Nov 04, 2005
2.625
2.635
2.588
2.635
2,155
+0.01(+0.35%)
Nov 03, 2005
2.662
2.673
2.598
2.625
13,501
-0.04(-1.39%)
Nov 02, 2005
2.681
2.681
2.560
2.662
37,204
+0.02(+0.70%)
Nov 01, 2005
2.727
2.727
2.644
2.644
7,221
-0.05(-1.72%)
Oct 31, 2005
2.570
2.700
2.570
2.690
12,185
+0.06(+2.11%)
Oct 28, 2005
2.598
2.662
2.598
2.635
13,258
+0.00(+0.00%)
Oct 27, 2005
2.542
2.662
2.542
2.635
37,224
+0.02(+0.71%)
Oct 26, 2005
2.737
2.737
2.616
2.616
16,492
-0.09(-3.42%)
Oct 25, 2005
2.709
2.709
2.709
2.709
1,724
-0.03(-1.02%)
Oct 24, 2005
2.746
2.765
2.709
2.737
7,044
+0.00(+0.00%)
Oct 21, 2005
2.746
2.746
2.709
2.737
16,815
-0.02(-0.67%)
Oct 20, 2005
2.792
2.792
2.755
2.755
1,185
+0.03(+1.02%)
Oct 19, 2005
2.737
2.746
2.727
2.727
2,155
-0.06(-2.33%)
Oct 18, 2005
2.765
2.792
2.765
2.792
6,036
+0.05(+1.69%)
Oct 17, 2005
2.737
2.783
2.737
2.746
5,352
+0.02(+0.68%)
Oct 14, 2005
2.700
2.728
2.700
2.727
4,958
+0.02(+0.68%)
Oct 13, 2005
2.746
2.746
2.709
2.709
2,531
-0.04(-1.35%)
Oct 12, 2005
2.848
2.848
2.746
2.746
10,612
+0.02(+0.68%)
Oct 11, 2005
2.802
3.061
2.727
2.727
79,953
-0.02(-0.68%)
Oct 10, 2005
2.774
2.774
2.727
2.746
6,128
+0.01(+0.34%)
Oct 07, 2005
2.727
2.737
2.690
2.737
12,272
+0.10(+3.87%)
Oct 06, 2005
2.607
2.653
2.598
2.635
18,636
+0.03(+1.07%)
Oct 05, 2005
2.765
2.765
2.607
2.607
5,139
-0.05(-1.75%)
Oct 04, 2005
2.690
2.690
2.644
2.653
7,299
+0.04(+1.42%)
Oct 03, 2005
2.755
2.792
2.616
2.616
49,947
-0.16(-5.69%)
Sep 30, 2005
2.783
2.783
2.700
2.774
11,340
-0.01(-0.33%)
Sep 29, 2005
2.786
2.792
2.783
2.783
309,786
+0.01(+0.33%)
Sep 28, 2005
2.765
2.783
2.765
2.774
30,296
-0.01(-0.33%)
Sep 27, 2005
2.746
2.792
2.746
2.783
42,740
-0.01(-0.33%)
Sep 26, 2005
2.783
2.839
2.783
2.792
31,728
-0.01(-0.33%)
Sep 23, 2005
2.802
2.802
2.783
2.802
73,192
+0.01(+0.33%)
Sep 22, 2005
2.700
2.876
2.700
2.792
70,224
+0.01(+0.33%)
Sep 21, 2005
2.820
2.820
2.700
2.783
25,116
-0.04(-1.32%)
Sep 20, 2005
2.829
2.857
2.811
2.820
17,781
-0.03(-0.98%)
Sep 19, 2005
2.820
2.848
2.820
2.848
7,033
+0.00(+0.00%)
Sep 16, 2005
2.839
2.857
2.820
2.848
19,902
-0.01(-0.32%)
Sep 15, 2005
2.839
2.876
2.839
2.857
5,605
+0.02(+0.65%)
Sep 14, 2005
2.894
2.894
2.829
2.839
4,527
-0.06(-2.24%)
Sep 13, 2005
2.922
2.922
2.876
2.904
13,905
-0.10(-3.39%)
Sep 12, 2005
2.922
3.006
2.922
3.006
10,566
+0.09(+3.18%)
Sep 09, 2005
2.876
2.913
2.848
2.913
16,413
+0.05(+1.62%)
Sep 08, 2005
2.876
2.894
2.843
2.867
17,570
-0.08(-2.83%)
Sep 07, 2005
2.885
3.117
2.848
2.950
41,716
-0.03(-0.93%)
Sep 06, 2005
2.839
3.052
2.811
2.978
19,639
+0.04(+1.26%)
Sep 02, 2005
2.941
2.941
2.941
2.941
0
+0.00(+0.00%)
Sep 01, 2005
2.839
2.950
2.820
2.941
12,218
+0.10(+3.59%)
Aug 31, 2005
2.941
2.941
2.811
2.839
20,510
-0.09(-3.16%)
Aug 30, 2005
2.932
2.991
2.932
2.932
431
-0.03(-0.94%)
Aug 29, 2005
2.988
2.988
2.913
2.959
11,967
-0.06(-2.15%)
Aug 26, 2005
3.089
3.089
3.024
3.024
1,781
-0.03(-0.91%)
Aug 25, 2005
3.043
3.126
3.043
3.052
27,693
+0.02(+0.61%)
Aug 24, 2005
2.950
3.052
2.950
3.034
16,923
+0.08(+2.83%)
Aug 23, 2005
2.922
2.978
2.922
2.950
19,462
-0.04(-1.24%)
Aug 22, 2005
3.034
3.071
2.987
2.987
7,615
+0.00(+0.00%)
Aug 19, 2005
3.080
3.080
2.987
2.987
5,399
-0.11(-3.59%)
Aug 18, 2005
3.117
3.126
3.098
3.098
5,416
-0.01(-0.30%)
Aug 17, 2005
3.080
3.201
3.080
3.108
16,111
+0.03(+0.90%)
Aug 16, 2005
3.163
3.163
3.052
3.080
10,240
-0.08(-2.64%)
Aug 15, 2005
3.247
3.256
3.145
3.163
32,171
-0.12(-3.67%)
Aug 12, 2005
3.247
3.312
3.061
3.284
48,805
-0.02(-0.56%)
Aug 11, 2005
3.293
3.664
3.219
3.303
120,281
-0.33(-9.18%)
Aug 10, 2005
3.414
3.637
3.414
3.637
59,433
+0.18(+5.09%)
Aug 09, 2005
3.451
3.479
3.414
3.460
36,031
+0.11(+3.32%)
Aug 08, 2005
3.432
3.460
3.312
3.349
22,682
-0.03(-0.82%)
Aug 05, 2005
3.340
3.414
3.284
3.377
22,629
+0.04(+1.11%)
Aug 04, 2005
3.293
3.340
3.256
3.340
25,495
+0.00(+0.00%)
Aug 03, 2005
3.664
3.664
3.145
3.340
296,419
+0.30(+9.76%)
Aug 02, 2005
2.913
3.043
2.913
3.043
75,449
+0.19(+6.53%)
Aug 01, 2005
2.811
2.941
2.811
2.856
19,618
+0.05(+1.62%)
Jul 29, 2005
2.829
2.857
2.811
2.811
4,712
-0.05(-1.62%)
Jul 28, 2005
2.811
2.857
2.811
2.857
4,096
+0.00(+0.00%)
Jul 27, 2005
2.746
2.894
2.746
2.857
27,191
+0.04(+1.31%)
Jul 26, 2005
2.755
2.839
2.755
2.820
17,786
-0.01(-0.32%)
Jul 25, 2005
2.820
2.829
2.811
2.829
17,061
+0.01(+0.33%)
Jul 22, 2005
2.867
2.867
2.820
2.820
5,679
+0.00(+0.00%)
Jul 21, 2005
2.867
2.867
2.820
2.820
4,129
-0.02(-0.65%)
Jul 20, 2005
2.811
2.857
2.811
2.839
9,295
-0.01(-0.33%)
Jul 19, 2005
2.802
2.857
2.802
2.848
10,811
+0.03(+0.99%)
Jul 18, 2005
2.792
2.848
2.792
2.820
6,106
+0.04(+1.33%)
Jul 15, 2005
2.802
2.829
2.783
2.783
10,534
-0.05(-1.64%)
Jul 14, 2005
2.885
2.904
2.802
2.829
42,921
-0.02(-0.85%)
Jul 13, 2005
2.783
2.876
2.783
2.854
33,736
+0.13(+4.63%)
Jul 12, 2005
2.690
2.737
2.644
2.727
21,235
+0.04(+1.38%)
Jul 11, 2005
2.486
2.755
2.486
2.690
27,135
+0.20(+8.21%)
Jul 08, 2005
2.505
2.514
2.486
2.486
18,853
+0.01(+0.37%)
Jul 07, 2005
2.375
2.542
2.375
2.477
22,204
+0.06(+2.69%)
Jul 06, 2005
2.458
2.458
2.412
2.412
14,111
-0.05(-1.89%)
Jul 05, 2005
2.588
2.588
2.458
2.458
33,093
-0.11(-4.33%)
Jul 01, 2005
2.570
2.570
2.570
2.570
0
+0.00(+0.00%)
Jun 30, 2005
2.560
2.653
2.551
2.570
20,664
-0.06(-2.46%)
Jun 29, 2005
2.598
2.644
2.560
2.635
23,391
-0.01(-0.35%)
Jun 28, 2005
2.709
2.709
2.644
2.644
11,242
-0.09(-3.39%)
Jun 27, 2005
2.765
2.765
2.718
2.737
38,498
-0.08(-2.96%)
Jun 24, 2005
2.820
2.820
2.820
2.820
0
+0.00(+0.00%)
Jun 23, 2005
2.746
2.820
2.737
2.820
6,913
+0.07(+2.56%)
Jun 22, 2005
2.783
2.811
2.746
2.750
6,141
+0.00(+0.14%)
Jun 21, 2005
2.746
2.765
2.746
2.746
5,546
-0.03(-1.00%)
Jun 20, 2005
2.829
2.829
2.718
2.774
9,131
-0.06(-2.29%)
Jun 17, 2005
2.876
2.876
2.839
2.839
1,940
-0.10(-3.47%)
Jun 16, 2005
2.848
3.052
2.783
2.941
23,714
+0.17(+6.02%)
Jun 15, 2005
2.755
2.839
2.755
2.774
7,976
+0.04(+1.36%)
Jun 14, 2005
2.765
2.774
2.737
2.737
8,550
-0.06(-1.99%)
Jun 13, 2005
2.737
2.848
2.737
2.792
7,869
+0.03(+1.01%)
Jun 10, 2005
2.718
2.765
2.718
2.765
8,978
+0.03(+1.02%)
Jun 09, 2005
2.709
2.737
2.709
2.737
12,241
+0.02(+0.68%)
Jun 08, 2005
2.737
2.761
2.718
2.718
1,185
+0.06(+2.45%)
Jun 07, 2005
2.774
2.783
2.644
2.653
16,986
-0.12(-4.38%)
Jun 06, 2005
2.644
2.829
2.644
2.775
13,174
+0.10(+3.85%)
Jun 03, 2005
2.690
2.709
2.662
2.672
8,494
+0.01(+0.35%)
Jun 02, 2005
2.700
2.700
2.625
2.662
24,888
-0.03(-1.03%)
Jun 01, 2005
2.727
2.783
2.690
2.690
17,284
-0.05(-1.69%)
May 31, 2005
2.820
2.820
2.737
2.737
19,408
-0.08(-2.96%)
May 27, 2005
2.820
2.848
2.792
2.820
4,489
+0.02(+0.66%)
May 26, 2005
2.885
2.885
2.727
2.802
17,336
-0.16(-5.33%)
May 25, 2005
2.969
2.969
2.959
2.959
2,910
-0.01(-0.31%)
May 24, 2005
2.973
2.978
2.959
2.969
7,976
-0.03(-0.93%)
May 23, 2005
3.015
3.015
2.950
2.996
46,993
-0.02(-0.62%)
May 20, 2005
3.015
3.034
3.015
3.015
24,900
+0.00(+0.00%)
May 19, 2005
2.996
3.015
2.904
3.015
77,279
+0.00(+0.00%)
May 18, 2005
3.061
3.061
2.996
3.015
12,935
-0.02(-0.73%)
May 17, 2005
2.996
3.052
2.996
3.037
28,579
+0.04(+1.36%)
May 16, 2005
2.922
3.015
2.922
2.996
42,761
-0.07(-2.42%)
May 13, 2005
3.061
3.089
3.061
3.071
10,973
+0.03(+0.91%)
May 12, 2005
3.015
3.061
2.996
3.043
21,879
+0.05(+1.55%)
May 11, 2005
2.996
3.015
2.996
2.996
6,316
+0.02(+0.62%)
May 10, 2005
2.969
3.043
2.941
2.978
30,489
+0.05(+1.58%)
May 09, 2005
2.783
2.932
2.783
2.932
38,900
+0.15(+5.33%)
May 06, 2005
2.867
2.867
2.783
2.783
19,654
+0.00(+0.00%)
May 05, 2005
2.737
2.820
2.737
2.783
15,738
+0.05(+1.70%)
May 04, 2005
2.653
2.774
2.635
2.737
32,706
+0.10(+3.87%)
May 03, 2005
2.636
2.653
2.607
2.635
6,952
-0.05(-1.73%)
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.