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
Citizens Inc
(NY:
CIA
)
3.090
+0.060 (+1.98%)
Official Closing Price
Updated: 4:10 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 30, 2008
7.280
7.380
6.910
7.050
135,422
-0.19(-2.62%)
Apr 29, 2008
7.200
7.400
7.160
7.240
91,603
+0.05(+0.70%)
Apr 28, 2008
7.400
7.740
7.150
7.190
152,136
-0.28(-3.75%)
Apr 25, 2008
7.400
7.540
7.140
7.470
127,995
+0.12(+1.63%)
Apr 24, 2008
7.190
7.500
6.900
7.350
178,214
+0.39(+5.60%)
Apr 23, 2008
7.120
7.270
6.760
6.960
198,500
-0.03(-0.43%)
Apr 22, 2008
7.500
7.500
6.720
6.990
177,917
-0.56(-7.42%)
Apr 21, 2008
7.870
7.990
7.500
7.550
111,764
-0.41(-5.15%)
Apr 18, 2008
8.370
8.370
7.810
7.960
173,790
+0.31(+4.05%)
Apr 17, 2008
7.900
7.950
7.600
7.650
89,816
-0.29(-3.65%)
Apr 16, 2008
7.660
7.940
7.490
7.940
153,870
+0.30(+3.93%)
Apr 15, 2008
7.110
7.880
7.110
7.640
166,879
+0.49(+6.85%)
Apr 14, 2008
7.000
7.200
6.900
7.150
60,543
+0.17(+2.44%)
Apr 11, 2008
7.090
7.090
6.750
6.980
72,900
-0.20(-2.79%)
Apr 10, 2008
7.140
7.180
6.800
7.180
69,799
+0.23(+3.31%)
Apr 09, 2008
7.200
7.230
6.550
6.950
77,709
-0.24(-3.34%)
Apr 08, 2008
6.800
7.230
6.760
7.190
62,450
+0.32(+4.66%)
Apr 07, 2008
7.110
7.200
6.860
6.870
39,370
-0.16(-2.28%)
Apr 04, 2008
6.980
7.210
6.950
7.030
90,030
+0.18(+2.63%)
Apr 03, 2008
7.330
7.330
6.740
6.850
57,180
-0.43(-5.91%)
Apr 02, 2008
7.190
7.300
6.970
7.280
135,400
+0.08(+1.11%)
Apr 01, 2008
6.900
7.220
6.740
7.200
151,089
+0.51(+7.62%)
Mar 31, 2008
6.640
6.810
6.400
6.690
122,240
+0.05(+0.75%)
Mar 28, 2008
6.950
6.950
6.610
6.640
42,600
-0.22(-3.21%)
Mar 27, 2008
6.950
6.980
6.660
6.860
74,900
-0.09(-1.29%)
Mar 26, 2008
6.520
6.970
6.440
6.950
88,100
+0.38(+5.78%)
Mar 25, 2008
6.750
6.840
6.550
6.570
86,524
-0.24(-3.52%)
Mar 24, 2008
6.770
6.900
6.600
6.810
57,200
+0.12(+1.79%)
Mar 21, 2008
6.740
6.980
6.620
6.690
484,700
+0.00(+0.00%)
Mar 20, 2008
6.740
6.980
6.620
6.690
484,700
+0.38(+6.02%)
Mar 19, 2008
6.370
6.550
6.180
6.310
115,456
+0.08(+1.28%)
Mar 18, 2008
6.120
6.300
6.070
6.230
154,761
+0.30(+5.06%)
Mar 17, 2008
5.800
6.120
5.710
5.930
92,210
-0.04(-0.67%)
Mar 14, 2008
6.500
6.500
5.680
5.970
146,011
-0.28(-4.48%)
Mar 13, 2008
6.130
6.420
5.830
6.250
109,318
+0.01(+0.16%)
Mar 12, 2008
6.240
6.490
6.180
6.240
169,975
+0.03(+0.48%)
Mar 11, 2008
5.570
6.210
5.570
6.210
114,625
+0.77(+14.15%)
Mar 10, 2008
5.580
5.580
5.400
5.440
37,650
-0.11(-1.98%)
Mar 07, 2008
5.410
5.820
5.370
5.550
54,200
+0.13(+2.40%)
Mar 06, 2008
5.730
5.750
5.410
5.420
122,500
-0.33(-5.74%)
Mar 05, 2008
6.030
6.030
5.700
5.750
91,600
-0.20(-3.36%)
Mar 04, 2008
5.650
6.040
5.570
5.950
75,012
+0.30(+5.31%)
Mar 03, 2008
5.610
5.690
5.500
5.650
131,300
+0.00(+0.00%)
Feb 29, 2008
5.980
5.980
5.650
5.650
139,119
-0.41(-6.77%)
Feb 28, 2008
6.240
6.240
5.790
6.060
90,857
-0.21(-3.35%)
Feb 27, 2008
6.330
6.560
6.060
6.270
58,900
-0.13(-2.03%)
Feb 26, 2008
6.300
6.650
6.180
6.400
102,799
+0.03(+0.47%)
Feb 25, 2008
5.930
6.420
5.660
6.370
144,718
+0.45(+7.60%)
Feb 22, 2008
6.140
6.140
5.750
5.920
96,200
-0.14(-2.31%)
Feb 21, 2008
6.780
6.990
6.020
6.060
175,020
-0.69(-10.22%)
Feb 20, 2008
6.120
6.840
5.980
6.750
151,435
+0.63(+10.29%)
Feb 19, 2008
5.900
6.180
5.760
6.120
113,500
+0.37(+6.43%)
Feb 18, 2008
5.570
5.900
5.530
5.750
0
+0.00(+0.00%)
Feb 15, 2008
5.570
5.900
5.530
5.750
89,825
+0.18(+3.23%)
Feb 14, 2008
5.810
5.840
5.460
5.570
56,900
-0.23(-3.97%)
Feb 13, 2008
5.700
5.800
5.650
5.800
62,300
+0.28(+5.07%)
Feb 12, 2008
5.590
5.590
5.500
5.520
27,500
-0.05(-0.90%)
Feb 11, 2008
5.770
5.770
5.550
5.570
45,900
-0.21(-3.63%)
Feb 08, 2008
5.920
5.960
5.650
5.780
64,200
-0.19(-3.18%)
Feb 07, 2008
5.840
6.130
5.830
5.970
89,700
+0.14(+2.40%)
Feb 06, 2008
6.140
6.160
5.800
5.830
144,500
-0.27(-4.43%)
Feb 05, 2008
5.970
6.150
5.750
6.100
138,492
+0.02(+0.33%)
Feb 04, 2008
6.090
6.180
5.980
6.080
51,800
-0.10(-1.62%)
Feb 01, 2008
6.080
6.200
5.790
6.180
122,800
+0.14(+2.32%)
Jan 31, 2008
5.560
6.120
5.560
6.040
139,100
+0.38(+6.71%)
Jan 30, 2008
5.600
5.930
5.550
5.660
167,215
+0.01(+0.18%)
Jan 29, 2008
5.870
5.870
5.520
5.650
104,985
-0.24(-4.07%)
Jan 28, 2008
5.500
6.020
5.460
5.890
67,900
+0.37(+6.70%)
Jan 25, 2008
5.690
5.690
5.420
5.520
105,100
+0.03(+0.55%)
Jan 24, 2008
6.150
6.150
5.490
5.490
117,745
-0.64(-10.44%)
Jan 23, 2008
5.690
6.180
5.410
6.130
192,200
+0.30(+5.15%)
Jan 22, 2008
5.300
5.950
5.300
5.830
137,600
+0.36(+6.58%)
Jan 21, 2008
5.300
5.650
5.250
5.470
0
+0.00(+0.00%)
Jan 18, 2008
5.300
5.650
5.250
5.470
139,760
+0.01(+0.18%)
Jan 17, 2008
5.660
5.660
5.250
5.460
83,757
-0.16(-2.85%)
Jan 16, 2008
5.430
6.000
5.430
5.620
108,200
+0.21(+3.88%)
Jan 15, 2008
5.460
5.540
5.150
5.410
117,200
-0.13(-2.35%)
Jan 14, 2008
5.650
5.650
5.470
5.540
87,540
-0.06(-1.07%)
Jan 11, 2008
6.000
6.000
5.410
5.600
218,500
-0.23(-3.95%)
Jan 10, 2008
5.310
5.830
5.140
5.830
129,600
+0.44(+8.16%)
Jan 09, 2008
5.110
5.430
5.030
5.390
128,200
+0.25(+4.86%)
Jan 08, 2008
5.650
5.650
5.100
5.140
112,600
-0.48(-8.54%)
Jan 07, 2008
5.530
5.740
5.410
5.620
90,700
+0.13(+2.37%)
Jan 04, 2008
5.600
5.650
5.240
5.490
202,153
-0.16(-2.83%)
Jan 03, 2008
5.960
6.380
5.650
5.650
235,250
-0.29(-4.88%)
Jan 02, 2008
5.500
6.210
5.490
5.940
334,950
+0.41(+7.41%)
Jan 01, 2008
5.860
6.250
5.440
5.530
0
+0.00(+0.00%)
Dec 31, 2007
5.860
6.250
5.440
5.530
445,998
-0.40(-6.75%)
Dec 28, 2007
6.000
6.090
5.730
5.930
111,787
-0.07(-1.17%)
Dec 27, 2007
6.800
6.800
5.910
6.000
105,800
-0.72(-10.71%)
Dec 26, 2007
6.770
6.770
6.620
6.720
65,400
-0.05(-0.74%)
Dec 24, 2007
6.460
6.770
6.460
6.770
49,300
+0.13(+1.96%)
Dec 21, 2007
6.630
6.640
6.460
6.640
286,400
+0.28(+4.40%)
Dec 20, 2007
6.480
6.480
6.140
6.360
99,200
+0.04(+0.63%)
Dec 19, 2007
6.290
6.420
6.230
6.320
114,200
+0.07(+1.12%)
Dec 18, 2007
6.150
6.410
6.030
6.250
135,200
+0.25(+4.17%)
Dec 17, 2007
6.020
6.140
6.000
6.000
71,618
-0.05(-0.83%)
Dec 14, 2007
6.150
6.480
6.010
6.050
120,400
-0.20(-3.20%)
Dec 13, 2007
6.180
6.470
6.110
6.250
94,600
+0.00(+0.00%)
Dec 12, 2007
6.150
6.310
6.100
6.250
156,200
+0.20(+3.31%)
Dec 11, 2007
6.390
6.410
5.960
6.050
171,700
-0.24(-3.82%)
Dec 10, 2007
6.330
6.350
6.160
6.290
109,700
+0.01(+0.16%)
Dec 07, 2007
6.290
6.330
6.200
6.280
43,700
+0.06(+0.96%)
Dec 06, 2007
6.300
6.370
6.120
6.220
103,415
-0.08(-1.27%)
Dec 05, 2007
6.610
6.700
6.080
6.300
85,600
-0.13(-2.02%)
Dec 04, 2007
6.940
6.950
6.190
6.430
256,500
-0.09(-1.38%)
Dec 03, 2007
6.700
6.700
6.460
6.520
85,700
-0.04(-0.61%)
Nov 30, 2007
6.970
6.990
6.510
6.560
214,800
-0.09(-1.35%)
Nov 29, 2007
7.400
7.400
6.640
6.650
324,354
-1.27(-16.04%)
Nov 28, 2007
7.850
8.200
7.800
7.920
104,580
+0.14(+1.80%)
Nov 27, 2007
7.800
7.990
7.510
7.780
114,500
+0.06(+0.78%)
Nov 26, 2007
8.380
8.380
7.580
7.720
83,500
-0.61(-7.32%)
Nov 23, 2007
8.050
8.330
7.940
8.330
57,600
+0.51(+6.52%)
Nov 21, 2007
8.110
8.200
7.520
7.820
95,800
-0.29(-3.58%)
Nov 20, 2007
7.790
8.200
7.570
8.110
68,000
+0.33(+4.24%)
Nov 19, 2007
7.770
7.990
7.540
7.780
63,500
-0.08(-1.02%)
Nov 16, 2007
7.790
7.860
7.320
7.860
91,900
+0.09(+1.16%)
Nov 15, 2007
7.890
8.160
7.620
7.770
60,700
-0.10(-1.27%)
Nov 14, 2007
8.250
8.250
7.860
7.870
54,400
-0.40(-4.84%)
Nov 13, 2007
8.100
8.270
7.810
8.270
117,500
+0.29(+3.63%)
Nov 12, 2007
7.750
8.480
7.680
7.980
97,900
+0.27(+3.50%)
Nov 09, 2007
7.560
7.730
7.380
7.710
78,400
-0.18(-2.28%)
Nov 08, 2007
7.450
8.000
7.320
7.890
71,800
+0.54(+7.35%)
Nov 07, 2007
8.550
8.550
7.300
7.350
123,620
-1.07(-12.71%)
Nov 06, 2007
7.810
8.450
7.750
8.420
75,400
+0.57(+7.26%)
Nov 05, 2007
7.820
8.240
7.800
7.850
97,830
-0.70(-8.19%)
Nov 02, 2007
8.100
8.640
7.700
8.550
112,600
+0.89(+11.62%)
Nov 01, 2007
8.440
8.440
7.500
7.660
154,000
-0.94(-10.93%)
Oct 31, 2007
8.650
8.740
8.430
8.600
87,600
-0.07(-0.81%)
Oct 30, 2007
8.700
8.770
8.500
8.670
99,200
+0.00(+0.00%)
Oct 29, 2007
8.770
8.790
8.600
8.670
92,700
-0.01(-0.12%)
Oct 26, 2007
8.310
8.710
8.220
8.680
150,900
+0.42(+5.08%)
Oct 25, 2007
8.690
8.690
8.200
8.260
166,200
-0.20(-2.36%)
Oct 24, 2007
7.250
8.460
7.250
8.460
397,700
+1.36(+19.15%)
Oct 23, 2007
7.610
7.730
7.020
7.100
224,700
-0.51(-6.70%)
Oct 22, 2007
7.360
7.740
7.330
7.610
106,700
+0.16(+2.15%)
Oct 19, 2007
8.030
8.030
7.370
7.450
147,900
-0.58(-7.22%)
Oct 18, 2007
8.220
8.270
7.880
8.030
85,500
-0.25(-3.02%)
Oct 17, 2007
8.690
8.700
8.130
8.280
98,400
-0.46(-5.26%)
Oct 16, 2007
8.690
8.750
8.550
8.740
42,500
+0.05(+0.58%)
Oct 15, 2007
8.740
8.740
8.370
8.690
67,600
-0.05(-0.57%)
Oct 12, 2007
8.510
8.820
8.510
8.740
60,000
+0.27(+3.19%)
Oct 11, 2007
8.500
8.780
8.380
8.470
115,900
-0.02(-0.24%)
Oct 10, 2007
8.310
8.750
8.000
8.490
68,000
-0.04(-0.47%)
Oct 09, 2007
8.690
8.690
8.390
8.530
87,400
-0.12(-1.39%)
Oct 08, 2007
8.950
8.970
8.500
8.650
78,400
-0.25(-2.81%)
Oct 05, 2007
8.150
8.930
8.050
8.900
135,800
+0.90(+11.25%)
Oct 04, 2007
8.070
8.180
7.850
8.000
73,600
-0.11(-1.36%)
Oct 03, 2007
8.600
8.750
8.110
8.110
127,500
-0.69(-7.84%)
Oct 02, 2007
8.070
8.800
8.000
8.800
185,700
+0.80(+10.00%)
Oct 01, 2007
7.650
8.100
7.520
8.000
158,600
+0.35(+4.58%)
Sep 28, 2007
7.940
7.970
7.550
7.650
89,700
-0.28(-3.53%)
Sep 27, 2007
7.640
8.000
7.640
7.930
85,600
+0.34(+4.48%)
Sep 26, 2007
7.650
7.650
7.450
7.590
28,200
+0.01(+0.13%)
Sep 25, 2007
7.610
7.700
7.460
7.580
62,200
-0.22(-2.82%)
Sep 24, 2007
8.000
8.020
7.750
7.800
60,700
-0.05(-0.64%)
Sep 21, 2007
8.150
8.450
7.640
7.850
170,200
-0.15(-1.88%)
Sep 20, 2007
8.320
8.480
7.700
8.000
103,000
-0.39(-4.65%)
Sep 19, 2007
8.000
8.400
7.750
8.390
252,300
+0.44(+5.53%)
Sep 18, 2007
7.290
7.980
7.050
7.950
107,300
+0.70(+9.66%)
Sep 17, 2007
7.320
7.350
7.210
7.250
49,900
-0.06(-0.82%)
Sep 14, 2007
7.040
7.360
6.930
7.310
42,100
+0.21(+2.96%)
Sep 13, 2007
7.400
7.400
7.100
7.100
39,000
-0.24(-3.27%)
Sep 12, 2007
7.340
7.470
7.252
7.340
53,200
-0.05(-0.68%)
Sep 11, 2007
7.210
7.420
7.100
7.390
28,400
+0.23(+3.21%)
Sep 10, 2007
7.430
7.430
6.900
7.160
77,500
-0.07(-0.97%)
Sep 07, 2007
7.460
7.460
7.000
7.230
59,600
-0.32(-4.24%)
Sep 06, 2007
7.650
7.650
7.380
7.550
40,100
-0.05(-0.66%)
Sep 05, 2007
7.550
7.760
7.390
7.600
88,600
+0.07(+0.93%)
Sep 04, 2007
7.540
7.560
7.370
7.530
71,700
-0.01(-0.13%)
Aug 31, 2007
7.720
7.800
7.350
7.540
114,500
-0.06(-0.79%)
Aug 30, 2007
7.780
7.780
7.510
7.600
62,300
-0.20(-2.56%)
Aug 29, 2007
7.420
7.800
7.200
7.800
75,700
+0.53(+7.29%)
Aug 28, 2007
7.530
7.530
7.120
7.270
66,700
-0.26(-3.45%)
Aug 27, 2007
7.600
7.650
7.160
7.530
58,800
+0.07(+0.94%)
Aug 24, 2007
7.300
7.570
7.110
7.460
73,800
+0.12(+1.63%)
Aug 23, 2007
7.730
7.810
7.260
7.340
46,000
-0.38(-4.92%)
Aug 22, 2007
7.610
7.850
7.400
7.720
96,100
+0.02(+0.26%)
Aug 21, 2007
7.780
7.830
7.500
7.700
78,100
-0.08(-1.03%)
Aug 20, 2007
7.600
7.800
7.390
7.780
97,500
+0.19(+2.50%)
Aug 17, 2007
7.350
7.600
6.960
7.590
161,600
+0.34(+4.69%)
Aug 16, 2007
6.930
7.270
6.800
7.250
149,700
+0.45(+6.62%)
Aug 15, 2007
7.050
7.230
6.760
6.800
95,300
-0.20(-2.86%)
Aug 14, 2007
6.950
7.070
6.810
7.000
91,900
+0.07(+1.01%)
Aug 13, 2007
7.110
7.130
6.680
6.930
115,600
-0.07(-1.00%)
Aug 10, 2007
6.100
7.000
5.820
7.000
240,500
+0.77(+12.36%)
Aug 09, 2007
5.740
6.360
5.600
6.230
109,100
-0.17(-2.66%)
Aug 08, 2007
5.360
6.450
5.320
6.400
184,400
+1.18(+22.61%)
Aug 07, 2007
5.380
5.500
5.160
5.220
78,900
-0.26(-4.74%)
Aug 06, 2007
4.750
5.500
4.750
5.480
143,500
+0.58(+11.84%)
Aug 03, 2007
5.000
5.220
4.840
4.900
79,100
-0.32(-6.13%)
Aug 02, 2007
5.290
5.400
5.180
5.220
72,300
-0.03(-0.57%)
Aug 01, 2007
5.020
5.300
4.900
5.250
76,500
+0.20(+3.96%)
Jul 31, 2007
5.480
5.520
4.960
5.050
136,700
-0.31(-5.78%)
Jul 30, 2007
4.860
5.390
4.750
5.360
83,600
+0.42(+8.50%)
Jul 27, 2007
4.970
5.200
4.800
4.940
113,700
-0.06(-1.20%)
Jul 26, 2007
5.180
5.350
4.970
5.000
90,300
-0.32(-6.02%)
Jul 25, 2007
5.510
5.680
5.060
5.320
100,800
-0.17(-3.10%)
Jul 24, 2007
6.020
6.020
5.300
5.490
150,200
-0.64(-10.44%)
Jul 23, 2007
6.200
6.200
5.930
6.130
112,700
-0.08(-1.29%)
Jul 20, 2007
6.570
6.710
6.120
6.210
140,600
-0.37(-5.62%)
Jul 19, 2007
6.450
6.600
6.310
6.580
61,600
+0.19(+2.97%)
Jul 18, 2007
6.500
6.670
6.230
6.390
71,100
-0.14(-2.14%)
Jul 17, 2007
6.910
6.910
6.500
6.530
52,800
-0.38(-5.50%)
Jul 16, 2007
7.000
7.200
6.600
6.910
118,700
-0.24(-3.36%)
Jul 13, 2007
7.140
7.230
6.890
7.150
95,800
-0.02(-0.28%)
Jul 12, 2007
7.190
7.230
6.920
7.170
63,700
+0.11(+1.56%)
Jul 11, 2007
6.960
7.090
6.870
7.060
53,400
+0.21(+3.07%)
Jul 10, 2007
7.200
7.290
6.660
6.850
118,900
-0.44(-6.04%)
Jul 09, 2007
7.450
7.450
7.170
7.290
66,800
-0.13(-1.75%)
Jul 06, 2007
7.190
7.500
7.060
7.420
24,200
+0.24(+3.34%)
Jul 05, 2007
7.510
7.510
7.100
7.180
50,600
-0.34(-4.52%)
Jul 03, 2007
7.440
7.600
7.300
7.520
66,400
+0.18(+2.45%)
Jul 02, 2007
7.180
7.470
6.940
7.340
259,200
+0.30(+4.26%)
Jun 29, 2007
7.430
7.710
7.000
7.040
121,300
-0.29(-3.96%)
Jun 28, 2007
7.120
7.820
7.080
7.330
196,500
+0.20(+2.81%)
Jun 27, 2007
5.990
7.190
5.880
7.130
218,300
+1.03(+16.89%)
Jun 26, 2007
6.430
6.460
6.070
6.100
170,900
-0.21(-3.33%)
Jun 25, 2007
6.760
6.860
6.200
6.310
259,200
-0.45(-6.66%)
Jun 22, 2007
7.070
7.110
6.700
6.760
1,581,100
-0.24(-3.43%)
Jun 21, 2007
7.280
7.280
6.950
7.000
78,800
-0.21(-2.91%)
Jun 20, 2007
7.500
7.500
7.210
7.210
65,800
-0.09(-1.23%)
Jun 19, 2007
6.820
7.390
6.820
7.300
66,700
+0.55(+8.15%)
Jun 18, 2007
6.800
6.900
6.750
6.750
51,800
-0.05(-0.74%)
Jun 15, 2007
6.780
6.990
6.700
6.800
30,400
+0.03(+0.44%)
Jun 14, 2007
6.930
6.960
6.520
6.770
88,500
-0.07(-1.02%)
Jun 13, 2007
7.250
7.330
6.670
6.840
85,100
-0.41(-5.66%)
Jun 12, 2007
7.860
8.000
7.250
7.250
79,800
-0.54(-6.93%)
Jun 11, 2007
7.900
8.010
7.770
7.790
54,700
-0.07(-0.89%)
Jun 08, 2007
7.900
7.900
7.760
7.860
25,400
-0.02(-0.25%)
Jun 07, 2007
7.850
7.900
7.840
7.880
14,100
+0.06(+0.77%)
Jun 06, 2007
7.950
7.990
7.760
7.820
23,900
-0.13(-1.64%)
Jun 05, 2007
7.970
8.000
7.750
7.950
47,100
-0.05(-0.62%)
Jun 04, 2007
7.970
8.000
7.890
8.000
49,100
+0.10(+1.27%)
Jun 01, 2007
7.750
7.900
7.750
7.900
32,400
+0.15(+1.94%)
May 31, 2007
7.990
7.990
7.700
7.750
30,400
-0.15(-1.90%)
May 30, 2007
7.970
7.970
7.900
7.900
21,200
-0.05(-0.63%)
May 29, 2007
7.950
8.000
7.910
7.950
46,900
+0.05(+0.63%)
May 25, 2007
7.790
7.900
7.610
7.900
78,800
+0.12(+1.54%)
May 24, 2007
7.510
7.800
7.501
7.780
38,900
+0.18(+2.37%)
May 23, 2007
7.580
7.680
7.530
7.600
78,800
-0.04(-0.52%)
May 22, 2007
7.540
7.660
7.530
7.640
13,500
+0.03(+0.39%)
May 21, 2007
7.610
7.640
7.550
7.610
15,400
-0.02(-0.26%)
May 18, 2007
7.750
7.750
7.600
7.630
21,000
-0.12(-1.55%)
May 17, 2007
7.720
7.780
7.710
7.750
35,300
-0.04(-0.51%)
May 16, 2007
7.750
7.790
7.670
7.790
10,400
-0.01(-0.13%)
May 15, 2007
7.750
7.800
7.680
7.800
21,600
+0.05(+0.65%)
May 14, 2007
7.610
7.750
7.600
7.750
22,900
+0.01(+0.13%)
May 11, 2007
7.720
7.740
7.550
7.740
19,900
+0.08(+1.04%)
May 10, 2007
7.750
7.750
7.620
7.660
20,900
-0.09(-1.16%)
May 09, 2007
7.730
7.750
7.660
7.750
12,600
+0.02(+0.26%)
May 08, 2007
7.730
7.750
7.680
7.730
22,800
+0.03(+0.39%)
May 07, 2007
7.710
7.750
7.680
7.700
23,300
-0.05(-0.65%)
May 04, 2007
7.740
7.780
7.660
7.750
16,700
+0.06(+0.78%)
May 03, 2007
7.790
7.790
7.660
7.690
15,400
-0.06(-0.77%)
May 02, 2007
7.680
7.800
7.650
7.750
47,300
+0.11(+1.44%)
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.