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
Nexstar Media Group Inc
(NQ:
NXST
)
153.52
-0.30 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
4.533
4.665
4.283
4.392
57,973
-0.13(-2.93%)
Apr 29, 2008
4.665
4.696
4.455
4.525
65,892
-0.12(-2.68%)
Apr 28, 2008
4.665
4.945
4.517
4.649
98,320
-0.02(-0.50%)
Apr 25, 2008
4.595
4.743
4.525
4.673
70,662
+0.11(+2.39%)
Apr 24, 2008
4.517
4.579
4.385
4.564
63,704
+0.05(+1.21%)
Apr 23, 2008
4.400
4.704
4.198
4.509
132,149
+0.14(+3.21%)
Apr 22, 2008
4.283
4.860
4.159
4.369
153,236
+0.09(+2.00%)
Apr 21, 2008
4.392
5.023
4.096
4.283
691,224
-0.16(-3.51%)
Apr 18, 2008
4.377
4.665
4.276
4.439
155,818
+0.16(+3.64%)
Apr 17, 2008
4.299
4.657
4.276
4.283
232,328
-0.04(-0.90%)
Apr 16, 2008
4.221
4.408
4.089
4.322
184,442
+0.10(+2.40%)
Apr 15, 2008
4.244
4.447
3.886
4.221
162,431
-0.02(-0.55%)
Apr 14, 2008
4.361
4.431
4.065
4.244
123,530
-0.16(-3.71%)
Apr 11, 2008
4.649
4.743
4.299
4.408
111,274
-0.30(-6.45%)
Apr 10, 2008
4.626
4.821
4.626
4.712
57,140
+0.11(+2.37%)
Apr 09, 2008
4.930
4.930
4.603
4.603
126,968
-0.33(-6.64%)
Apr 08, 2008
4.758
5.039
4.579
4.930
55,182
+0.12(+2.43%)
Apr 07, 2008
4.844
4.906
4.790
4.813
66,670
-0.01(-0.16%)
Apr 04, 2008
4.930
5.062
4.821
4.821
118,354
-0.12(-2.52%)
Apr 03, 2008
4.735
5.062
4.665
4.945
118,131
+0.16(+3.25%)
Apr 02, 2008
4.696
4.790
4.595
4.790
46,042
+0.07(+1.49%)
Apr 01, 2008
4.681
4.766
4.649
4.720
71,969
+0.12(+2.71%)
Mar 31, 2008
4.665
4.735
4.579
4.595
63,602
-0.02(-0.51%)
Mar 28, 2008
4.743
4.922
4.618
4.618
53,420
-0.12(-2.63%)
Mar 27, 2008
4.860
5.062
4.603
4.743
53,569
-0.09(-1.77%)
Mar 26, 2008
5.000
5.000
4.720
4.829
76,100
-0.23(-4.47%)
Mar 25, 2008
5.023
5.062
4.891
5.054
82,709
+0.08(+1.56%)
Mar 24, 2008
4.868
5.054
4.821
4.977
101,757
+0.12(+2.40%)
Mar 21, 2008
4.813
4.977
4.712
4.860
239,477
+0.00(+0.00%)
Mar 20, 2008
4.813
4.977
4.712
4.860
239,477
+0.14(+2.97%)
Mar 19, 2008
4.883
4.953
4.657
4.720
105,875
-0.11(-2.26%)
Mar 18, 2008
4.673
5.047
4.673
4.829
83,419
+0.19(+4.03%)
Mar 17, 2008
4.860
4.891
4.642
4.642
104,459
-0.14(-2.93%)
Mar 14, 2008
5.117
5.132
4.766
4.782
156,046
-0.24(-4.81%)
Mar 13, 2008
4.977
5.226
4.934
5.023
124,848
-0.04(-0.77%)
Mar 12, 2008
5.070
5.179
5.000
5.062
127,371
-0.03(-0.61%)
Mar 11, 2008
5.171
5.171
4.992
5.093
399,152
+0.07(+1.40%)
Mar 10, 2008
5.125
5.187
4.984
5.023
231,198
-0.06(-1.23%)
Mar 07, 2008
5.179
5.436
4.673
5.086
205,335
-0.15(-2.83%)
Mar 06, 2008
5.927
6.223
5.234
5.234
135,298
-0.73(-12.27%)
Mar 05, 2008
5.958
5.981
5.919
5.966
79,611
+0.05(+0.79%)
Mar 04, 2008
5.903
5.997
5.670
5.919
35,817
-0.06(-1.04%)
Mar 03, 2008
5.755
5.997
5.693
5.981
74,988
+0.22(+3.78%)
Feb 29, 2008
5.911
6.028
5.720
5.763
59,631
-0.24(-4.02%)
Feb 28, 2008
6.036
6.230
5.880
6.005
59,094
-0.08(-1.28%)
Feb 27, 2008
6.020
6.137
5.880
6.082
17,344
+0.02(+0.39%)
Feb 26, 2008
6.191
6.230
5.942
6.059
111,671
-0.15(-2.38%)
Feb 25, 2008
6.145
6.223
5.973
6.207
35,977
+0.14(+2.31%)
Feb 22, 2008
5.903
6.098
5.833
6.067
146,866
+0.26(+4.42%)
Feb 21, 2008
6.145
6.145
5.787
5.810
44,211
-0.28(-4.60%)
Feb 20, 2008
6.020
6.114
5.857
6.090
62,060
+0.04(+0.64%)
Feb 19, 2008
6.137
6.230
5.927
6.051
76,757
+0.01(+0.13%)
Feb 18, 2008
6.106
6.106
5.839
6.044
25,594
+0.00(+0.00%)
Feb 15, 2008
6.106
6.106
5.839
6.044
25,594
-0.09(-1.52%)
Feb 14, 2008
6.246
6.277
5.802
6.137
53,379
-0.09(-1.38%)
Feb 13, 2008
6.036
6.332
5.966
6.223
48,873
+0.44(+7.54%)
Feb 12, 2008
5.903
5.934
5.623
5.787
71,250
-0.10(-1.72%)
Feb 11, 2008
5.818
5.950
5.685
5.888
24,899
+0.14(+2.44%)
Feb 08, 2008
5.748
6.075
5.623
5.748
50,528
-0.07(-1.20%)
Feb 07, 2008
5.732
6.246
5.732
5.818
37,854
+0.06(+1.08%)
Feb 06, 2008
6.075
6.114
5.740
5.755
38,021
-0.26(-4.27%)
Feb 05, 2008
5.919
6.316
5.919
6.012
46,149
-0.05(-0.90%)
Feb 04, 2008
6.028
6.433
6.005
6.067
83,112
+0.02(+0.26%)
Feb 01, 2008
5.958
6.145
5.763
6.051
57,122
+0.13(+2.24%)
Jan 31, 2008
5.670
6.020
5.654
5.919
99,483
+0.16(+2.70%)
Jan 30, 2008
5.709
5.942
5.584
5.763
92,341
-0.01(-0.13%)
Jan 29, 2008
6.012
6.082
5.553
5.771
177,511
-0.19(-3.26%)
Jan 28, 2008
5.966
6.059
5.475
5.966
181,948
-0.02(-0.39%)
Jan 25, 2008
6.254
6.487
5.927
5.989
55,925
-0.19(-3.15%)
Jan 24, 2008
6.262
6.573
6.114
6.184
50,765
-0.03(-0.50%)
Jan 23, 2008
6.254
6.378
5.849
6.215
176,817
-0.20(-3.16%)
Jan 22, 2008
6.036
6.573
5.973
6.417
92,210
+0.16(+2.49%)
Jan 21, 2008
6.051
6.448
6.051
6.262
59,656
+0.00(+0.00%)
Jan 18, 2008
6.051
6.448
6.051
6.262
59,656
+0.16(+2.55%)
Jan 17, 2008
6.565
6.900
6.106
6.106
60,207
-0.51(-7.76%)
Jan 16, 2008
6.207
6.869
6.207
6.620
99,651
+0.38(+6.12%)
Jan 15, 2008
6.036
6.308
6.005
6.238
34,253
+0.00(+0.00%)
Jan 14, 2008
6.339
6.487
6.098
6.238
44,479
-0.05(-0.87%)
Jan 11, 2008
6.651
6.651
5.966
6.293
128,886
-0.50(-7.34%)
Jan 10, 2008
6.558
6.846
6.308
6.791
50,415
+0.13(+1.99%)
Jan 09, 2008
6.246
6.674
5.997
6.659
82,489
+0.37(+5.95%)
Jan 08, 2008
6.596
6.596
6.230
6.285
83,465
-0.30(-4.50%)
Jan 07, 2008
6.737
6.955
6.464
6.581
81,670
-0.10(-1.52%)
Jan 04, 2008
6.565
7.001
6.565
6.682
195,781
+0.06(+0.94%)
Jan 03, 2008
6.877
7.033
6.324
6.620
167,396
-0.34(-4.92%)
Jan 02, 2008
7.095
7.243
6.955
6.962
95,129
-0.16(-2.19%)
Jan 01, 2008
6.978
7.196
6.799
7.118
158,210
+0.00(+0.00%)
Dec 31, 2007
6.978
7.196
6.799
7.118
158,210
+0.09(+1.33%)
Dec 28, 2007
6.955
7.173
6.776
7.025
147,060
+0.12(+1.69%)
Dec 27, 2007
7.110
7.305
6.822
6.908
105,354
-0.19(-2.74%)
Dec 26, 2007
7.188
7.204
7.056
7.103
75,788
-0.03(-0.44%)
Dec 24, 2007
7.165
7.165
6.667
7.134
92,534
+0.01(+0.11%)
Dec 21, 2007
7.126
7.165
6.947
7.126
206,811
+0.10(+1.44%)
Dec 20, 2007
7.079
7.079
6.620
7.025
55,210
+0.02(+0.22%)
Dec 19, 2007
7.001
7.025
6.830
7.009
43,993
+0.02(+0.22%)
Dec 18, 2007
6.558
7.009
6.495
6.994
51,399
+0.51(+7.80%)
Dec 17, 2007
6.394
6.776
6.394
6.487
242,174
+0.02(+0.36%)
Dec 14, 2007
6.316
6.620
6.301
6.464
302,585
+0.10(+1.59%)
Dec 13, 2007
6.191
6.363
6.129
6.363
134,579
+0.10(+1.62%)
Dec 12, 2007
6.519
6.542
6.215
6.262
82,760
-0.08(-1.23%)
Dec 11, 2007
6.534
6.565
6.230
6.339
79,405
-0.20(-3.10%)
Dec 10, 2007
6.635
6.643
6.316
6.542
81,115
-0.09(-1.29%)
Dec 07, 2007
6.410
6.651
6.386
6.628
117,942
+0.19(+3.03%)
Dec 06, 2007
6.417
6.651
6.308
6.433
162,200
+0.09(+1.35%)
Dec 05, 2007
6.885
7.126
6.269
6.347
239,994
-0.40(-6.00%)
Dec 04, 2007
6.962
7.196
6.667
6.752
56,608
-0.18(-2.58%)
Dec 03, 2007
7.033
7.329
6.916
6.931
77,201
-0.13(-1.87%)
Nov 30, 2007
7.079
7.181
6.776
7.064
95,047
+0.12(+1.68%)
Nov 29, 2007
7.033
7.196
6.947
6.947
27,940
-0.12(-1.65%)
Nov 28, 2007
6.885
7.274
6.659
7.064
76,977
+0.27(+4.01%)
Nov 27, 2007
6.869
7.025
6.620
6.791
74,975
-0.02(-0.23%)
Nov 26, 2007
7.391
7.391
6.674
6.807
93,977
-0.60(-8.10%)
Nov 23, 2007
6.924
7.445
6.853
7.406
26,224
+0.69(+10.20%)
Nov 21, 2007
6.994
6.994
6.674
6.721
44,573
-0.29(-4.11%)
Nov 20, 2007
7.009
7.087
6.729
7.009
128,770
-0.01(-0.11%)
Nov 19, 2007
7.181
7.313
6.994
7.017
147,400
-0.11(-1.53%)
Nov 16, 2007
7.554
7.554
7.072
7.126
72,047
-0.43(-5.67%)
Nov 15, 2007
7.508
7.562
7.469
7.554
103,413
+0.00(+0.00%)
Nov 14, 2007
7.539
7.562
7.476
7.554
149,485
+0.08(+1.04%)
Nov 13, 2007
7.329
7.484
7.258
7.476
115,124
+0.20(+2.78%)
Nov 12, 2007
7.188
7.422
7.188
7.274
85,220
+0.09(+1.30%)
Nov 09, 2007
7.476
7.508
7.025
7.181
109,017
-0.36(-4.75%)
Nov 08, 2007
7.095
7.819
7.072
7.539
182,087
+0.52(+7.44%)
Nov 07, 2007
7.297
7.297
6.955
7.017
396,842
-0.42(-5.65%)
Nov 06, 2007
7.266
7.453
7.040
7.438
147,184
+0.30(+4.26%)
Nov 05, 2007
7.025
7.235
7.017
7.134
76,979
+0.09(+1.22%)
Nov 02, 2007
7.103
7.204
6.994
7.048
72,113
+0.00(+0.00%)
Nov 01, 2007
7.251
7.251
6.978
7.048
85,989
-0.30(-4.03%)
Oct 31, 2007
7.461
7.461
7.118
7.344
109,100
-0.04(-0.53%)
Oct 30, 2007
7.578
7.601
7.329
7.383
85,976
-0.21(-2.77%)
Oct 29, 2007
7.804
7.843
7.492
7.593
146,492
-0.19(-2.40%)
Oct 26, 2007
7.406
7.788
7.391
7.780
234,801
+0.46(+6.28%)
Oct 25, 2007
7.290
7.399
6.986
7.321
175,597
+0.04(+0.53%)
Oct 24, 2007
7.025
7.305
7.017
7.282
126,707
+0.22(+3.09%)
Oct 23, 2007
7.422
7.422
6.962
7.064
96,035
-0.28(-3.82%)
Oct 22, 2007
7.072
7.367
7.056
7.344
41,730
+0.16(+2.28%)
Oct 19, 2007
7.438
7.445
7.103
7.181
177,847
-0.33(-4.36%)
Oct 18, 2007
7.476
7.780
7.360
7.508
75,903
+0.02(+0.21%)
Oct 17, 2007
7.570
7.648
7.336
7.492
92,258
-0.01(-0.10%)
Oct 16, 2007
7.476
7.609
7.375
7.500
85,546
-0.02(-0.21%)
Oct 15, 2007
7.687
7.718
7.367
7.515
112,250
-0.16(-2.13%)
Oct 12, 2007
7.905
7.905
7.601
7.679
83,763
-0.06(-0.80%)
Oct 11, 2007
7.796
7.944
7.624
7.741
98,358
-0.02(-0.30%)
Oct 10, 2007
7.959
8.154
7.586
7.765
95,476
-0.25(-3.11%)
Oct 09, 2007
8.193
8.193
7.944
8.014
59,543
-0.19(-2.28%)
Oct 08, 2007
8.029
8.201
7.959
8.201
70,645
+0.18(+2.23%)
Oct 05, 2007
7.874
8.177
7.741
8.022
132,675
+0.23(+3.00%)
Oct 04, 2007
7.804
7.967
7.609
7.788
91,335
+0.03(+0.40%)
Oct 03, 2007
8.263
8.263
7.593
7.757
103,028
-0.57(-6.83%)
Oct 02, 2007
8.349
8.411
8.138
8.325
102,872
-0.01(-0.09%)
Oct 01, 2007
8.154
8.341
7.967
8.333
158,015
+0.16(+2.00%)
Sep 28, 2007
8.318
8.318
8.076
8.170
104,615
-0.11(-1.32%)
Sep 27, 2007
8.489
8.489
8.029
8.279
50,476
-0.15(-1.76%)
Sep 26, 2007
8.248
8.450
8.006
8.427
147,947
+0.25(+3.05%)
Sep 25, 2007
8.107
8.450
7.975
8.177
39,013
+0.03(+0.38%)
Sep 24, 2007
8.279
8.279
7.726
8.146
145,972
-0.10(-1.23%)
Sep 21, 2007
8.559
8.582
8.240
8.248
118,502
-0.23(-2.75%)
Sep 20, 2007
8.364
8.676
8.115
8.481
121,959
+0.05(+0.65%)
Sep 19, 2007
7.952
8.520
7.881
8.427
87,045
+0.55(+6.92%)
Sep 18, 2007
7.531
7.889
7.290
7.881
65,492
+0.40(+5.42%)
Sep 17, 2007
7.609
7.640
7.360
7.476
83,515
-0.12(-1.54%)
Sep 14, 2007
7.305
7.687
7.305
7.593
74,230
+0.18(+2.42%)
Sep 13, 2007
7.726
7.726
7.297
7.414
136,585
-0.04(-0.52%)
Sep 12, 2007
7.726
7.788
7.438
7.453
73,534
-0.27(-3.53%)
Sep 11, 2007
7.656
7.804
7.539
7.726
135,342
+0.17(+2.27%)
Sep 10, 2007
7.578
7.765
7.399
7.554
106,196
+0.05(+0.62%)
Sep 07, 2007
7.679
7.819
7.469
7.508
121,866
-0.23(-3.02%)
Sep 06, 2007
7.461
7.889
7.461
7.741
161,532
+0.34(+4.63%)
Sep 05, 2007
7.445
7.476
7.118
7.399
157,142
-0.08(-1.04%)
Sep 04, 2007
7.547
7.695
7.212
7.476
105,777
-0.13(-1.74%)
Aug 31, 2007
7.484
7.741
7.383
7.609
151,550
+0.23(+3.17%)
Aug 30, 2007
6.994
7.438
6.994
7.375
105,089
+0.37(+5.22%)
Aug 29, 2007
6.986
7.087
6.729
7.009
67,502
+0.07(+1.01%)
Aug 28, 2007
7.142
7.142
6.861
6.939
54,617
-0.23(-3.26%)
Aug 27, 2007
7.360
7.360
7.134
7.173
68,718
-0.20(-2.75%)
Aug 24, 2007
7.149
7.438
7.009
7.375
73,579
+0.24(+3.38%)
Aug 23, 2007
6.830
7.188
6.776
7.134
125,190
+0.35(+5.17%)
Aug 22, 2007
6.503
6.822
6.277
6.783
182,983
+0.37(+5.83%)
Aug 21, 2007
6.487
6.511
6.301
6.410
61,191
-0.05(-0.72%)
Aug 20, 2007
6.402
6.643
6.293
6.456
111,674
+0.09(+1.47%)
Aug 17, 2007
6.721
6.830
6.223
6.363
211,667
-0.12(-1.92%)
Aug 16, 2007
6.581
6.869
6.223
6.487
334,573
-0.09(-1.30%)
Aug 15, 2007
6.581
6.729
6.542
6.573
152,887
+0.02(+0.24%)
Aug 14, 2007
6.596
6.660
6.425
6.558
122,272
+0.01(+0.12%)
Aug 13, 2007
6.371
6.791
6.301
6.550
224,896
+0.35(+5.65%)
Aug 10, 2007
6.036
6.472
5.849
6.199
424,920
+0.09(+1.53%)
Aug 09, 2007
6.355
6.830
6.051
6.106
788,517
-0.40(-6.22%)
Aug 08, 2007
6.620
6.955
6.269
6.511
504,369
+0.08(+1.21%)
Aug 07, 2007
6.495
6.705
6.153
6.433
645,600
+0.00(+0.00%)
Aug 06, 2007
7.142
7.173
6.433
6.433
376,237
-0.71(-9.92%)
Aug 03, 2007
7.040
8.177
6.620
7.142
1,064,055
-0.95(-11.74%)
Aug 02, 2007
8.123
8.177
7.983
8.092
248,595
+0.06(+0.78%)
Aug 01, 2007
8.131
8.131
7.772
8.029
448,877
+0.05(+0.59%)
Jul 31, 2007
7.920
8.248
7.718
7.983
570,997
+0.10(+1.28%)
Jul 30, 2007
7.835
8.053
7.617
7.881
177,988
+0.06(+0.80%)
Jul 27, 2007
8.193
8.286
7.663
7.819
224,856
-0.37(-4.47%)
Jul 26, 2007
8.629
8.894
8.090
8.185
291,550
-0.55(-6.24%)
Jul 25, 2007
9.143
9.486
8.660
8.730
258,410
-0.38(-4.19%)
Jul 24, 2007
9.603
9.651
8.956
9.112
264,298
-0.58(-6.02%)
Jul 23, 2007
9.852
9.984
9.642
9.696
259,439
-0.14(-1.43%)
Jul 20, 2007
9.969
9.976
9.276
9.836
289,260
-0.16(-1.56%)
Jul 19, 2007
10.06
10.28
9.945
9.992
228,358
+0.10(+1.02%)
Jul 18, 2007
10.12
10.28
9.821
9.891
160,368
-0.31(-3.05%)
Jul 17, 2007
10.21
10.33
10.16
10.20
269,201
-0.02(-0.15%)
Jul 16, 2007
10.27
10.58
10.02
10.22
210,759
-0.01(-0.08%)
Jul 13, 2007
10.69
10.72
10.20
10.23
250,064
-0.53(-4.92%)
Jul 12, 2007
10.86
11.01
10.71
10.76
179,555
-0.08(-0.72%)
Jul 11, 2007
10.98
11.11
10.75
10.83
253,866
-0.15(-1.35%)
Jul 10, 2007
11.27
11.53
10.97
10.98
80,058
-0.41(-3.62%)
Jul 09, 2007
11.60
11.66
11.18
11.39
167,015
-0.24(-2.07%)
Jul 06, 2007
11.57
11.83
11.57
11.64
205,059
+0.00(+0.00%)
Jul 05, 2007
11.35
12.00
11.29
11.64
183,801
+0.29(+2.54%)
Jul 03, 2007
10.74
11.39
10.72
11.35
100,642
+0.62(+5.81%)
Jul 02, 2007
10.26
10.77
10.26
10.72
331,357
+0.49(+4.79%)
Jun 29, 2007
10.34
10.75
10.22
10.23
193,802
-0.03(-0.30%)
Jun 28, 2007
10.49
10.50
10.19
10.26
94,026
-0.26(-2.51%)
Jun 27, 2007
10.71
10.71
10.32
10.53
83,583
-0.21(-1.96%)
Jun 26, 2007
10.53
10.93
10.38
10.74
107,479
+0.30(+2.91%)
Jun 25, 2007
10.73
10.86
10.41
10.44
171,831
-0.33(-3.04%)
Jun 22, 2007
11.19
11.19
10.76
10.76
1,369,058
-0.41(-3.69%)
Jun 21, 2007
11.06
11.37
10.98
11.18
210,000
+0.09(+0.77%)
Jun 20, 2007
11.25
11.32
11.00
11.09
134,565
-0.07(-0.63%)
Jun 19, 2007
10.70
11.25
10.59
11.16
112,865
+0.45(+4.22%)
Jun 18, 2007
10.34
10.72
10.32
10.71
126,219
+0.31(+3.00%)
Jun 15, 2007
10.29
10.47
10.09
10.40
93,862
+0.19(+1.91%)
Jun 14, 2007
10.34
10.55
10.05
10.20
195,941
-0.17(-1.65%)
Jun 13, 2007
10.000
10.45
9.953
10.37
116,075
+0.37(+3.74%)
Jun 12, 2007
10.37
10.55
9.852
10.000
189,393
-0.44(-4.18%)
Jun 11, 2007
10.70
10.78
10.41
10.44
89,694
-0.26(-2.47%)
Jun 08, 2007
10.77
10.93
10.54
10.70
85,883
-0.11(-1.01%)
Jun 07, 2007
10.86
10.86
10.71
10.81
67,751
-0.11(-1.00%)
Jun 06, 2007
10.95
11.10
10.91
10.92
55,252
-0.12(-1.06%)
Jun 05, 2007
11.28
11.28
10.90
11.04
80,559
-0.24(-2.14%)
Jun 04, 2007
11.21
11.32
11.14
11.28
97,926
+0.12(+1.12%)
Jun 01, 2007
10.96
11.34
10.96
11.15
80,609
+0.22(+1.99%)
May 31, 2007
11.21
11.31
10.93
10.93
152,887
-0.22(-1.95%)
May 30, 2007
11.25
11.36
10.87
11.15
114,866
-0.19(-1.72%)
May 29, 2007
11.37
11.56
11.22
11.35
89,231
-0.04(-0.34%)
May 25, 2007
11.29
11.53
11.23
11.39
83,556
+0.10(+0.90%)
May 24, 2007
11.70
11.78
11.23
11.28
130,463
-0.38(-3.27%)
May 23, 2007
11.60
11.75
11.48
11.67
128,838
+0.16(+1.35%)
May 22, 2007
11.17
11.76
11.17
11.51
220,203
+0.37(+3.36%)
May 21, 2007
10.65
11.14
10.48
11.14
405,042
+0.52(+4.92%)
May 18, 2007
10.47
10.74
10.12
10.62
381,381
+0.23(+2.25%)
May 17, 2007
9.548
10.58
9.548
10.38
1,684,541
+1.90(+22.41%)
May 16, 2007
8.395
8.567
8.092
8.481
205,095
+0.08(+0.93%)
May 15, 2007
8.084
8.502
8.053
8.403
178,913
+0.24(+2.96%)
May 14, 2007
8.723
8.769
8.084
8.162
371,915
-0.65(-7.34%)
May 11, 2007
8.948
9.096
8.723
8.808
155,959
-0.15(-1.65%)
May 10, 2007
9.135
9.159
8.933
8.956
218,517
-0.27(-2.95%)
May 09, 2007
9.244
9.369
9.151
9.229
341,411
-0.08(-0.84%)
May 08, 2007
9.322
9.353
9.151
9.307
286,877
+0.26(+2.93%)
May 07, 2007
9.244
9.299
9.034
9.042
96,956
-0.14(-1.54%)
May 04, 2007
9.073
9.338
9.057
9.183
124,913
+0.05(+0.52%)
May 03, 2007
9.096
9.159
8.668
9.135
202,571
+0.05(+0.60%)
May 02, 2007
8.800
9.151
8.333
9.081
403,700
+0.24(+2.73%)
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.