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
Arotech Corp
(NQ:
ARTX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2007
2.350
2.360
2.150
2.200
152,299
-0.15(-6.38%)
Apr 27, 2007
2.400
2.410
2.300
2.350
55,571
-0.06(-2.49%)
Apr 26, 2007
2.470
2.500
2.370
2.410
78,718
-0.10(-3.98%)
Apr 25, 2007
2.530
2.600
2.470
2.510
68,683
-0.03(-1.18%)
Apr 24, 2007
2.570
2.640
2.530
2.540
68,252
-0.04(-1.55%)
Apr 23, 2007
2.680
2.730
2.560
2.580
88,795
-0.09(-3.37%)
Apr 20, 2007
2.670
2.730
2.660
2.670
93,907
+0.01(+0.38%)
Apr 19, 2007
2.630
2.680
2.620
2.660
32,579
+0.01(+0.38%)
Apr 18, 2007
2.620
2.700
2.620
2.650
109,340
+0.07(+2.71%)
Apr 17, 2007
2.560
2.670
2.540
2.580
158,652
+0.05(+1.98%)
Apr 16, 2007
2.470
2.620
2.470
2.530
177,421
+0.06(+2.43%)
Apr 13, 2007
2.330
2.530
2.330
2.470
124,108
+0.12(+5.11%)
Apr 12, 2007
2.490
2.590
2.310
2.350
365,146
-0.20(-7.84%)
Apr 11, 2007
2.630
2.650
2.500
2.550
319,411
-0.13(-4.85%)
Apr 10, 2007
3.100
3.140
2.650
2.680
412,032
-0.44(-14.10%)
Apr 09, 2007
3.170
3.280
3.110
3.120
189,763
-0.18(-5.45%)
Apr 05, 2007
3.200
3.300
3.200
3.300
37,707
+0.08(+2.48%)
Apr 04, 2007
3.190
3.270
3.170
3.220
72,519
+0.05(+1.58%)
Apr 03, 2007
3.160
3.280
3.120
3.170
62,981
-0.01(-0.31%)
Apr 02, 2007
3.310
3.320
3.120
3.180
145,587
-0.21(-6.19%)
Mar 30, 2007
3.750
3.850
3.120
3.390
334,699
-0.33(-8.87%)
Mar 29, 2007
3.700
3.820
3.670
3.720
88,970
+0.09(+2.48%)
Mar 28, 2007
3.770
3.770
3.610
3.630
115,328
-0.03(-0.82%)
Mar 27, 2007
3.860
3.940
3.540
3.660
238,708
-0.18(-4.69%)
Mar 26, 2007
3.230
4.000
3.200
3.840
588,259
+0.56(+17.07%)
Mar 23, 2007
3.400
3.440
3.230
3.280
40,937
-0.09(-2.67%)
Mar 22, 2007
3.200
3.410
3.100
3.370
90,830
+0.18(+5.64%)
Mar 21, 2007
3.100
3.210
3.030
3.190
69,117
+0.07(+2.24%)
Mar 20, 2007
3.160
3.180
3.090
3.120
80,001
-0.07(-2.19%)
Mar 19, 2007
3.200
3.250
3.170
3.190
39,870
-0.04(-1.24%)
Mar 16, 2007
3.160
3.250
3.160
3.230
41,833
+0.07(+2.22%)
Mar 15, 2007
3.140
3.200
3.140
3.160
27,505
+0.01(+0.32%)
Mar 14, 2007
3.270
3.270
3.070
3.150
90,026
-0.12(-3.67%)
Mar 13, 2007
3.400
3.350
3.250
3.270
81,595
-0.13(-3.82%)
Mar 12, 2007
3.360
3.400
3.260
3.400
68,661
+0.01(+0.29%)
Mar 09, 2007
3.400
3.500
3.360
3.390
61,843
+0.05(+1.50%)
Mar 08, 2007
3.380
3.400
3.250
3.340
76,836
+0.04(+1.21%)
Mar 07, 2007
3.310
3.330
3.220
3.300
54,320
+0.00(+0.00%)
Mar 06, 2007
3.070
3.410
3.070
3.300
252,234
+0.22(+7.14%)
Mar 05, 2007
3.190
3.230
3.080
3.080
132,317
-0.19(-5.81%)
Mar 02, 2007
3.400
3.510
3.260
3.270
158,123
-0.12(-3.54%)
Mar 01, 2007
3.300
3.550
3.120
3.390
174,635
+0.08(+2.42%)
Feb 28, 2007
3.610
3.730
3.300
3.310
390,734
-0.27(-7.54%)
Feb 27, 2007
3.960
3.960
3.500
3.580
259,374
-0.42(-10.50%)
Feb 26, 2007
3.830
4.000
3.700
4.000
130,698
+0.10(+2.56%)
Feb 23, 2007
4.140
4.140
3.860
3.900
181,349
-0.27(-6.47%)
Feb 22, 2007
4.280
4.280
4.070
4.170
124,849
-0.02(-0.48%)
Feb 21, 2007
4.200
4.290
4.070
4.190
142,296
+0.02(+0.48%)
Feb 20, 2007
3.980
4.190
3.950
4.170
177,849
+0.19(+4.77%)
Feb 16, 2007
3.910
3.990
3.850
3.980
90,390
+0.03(+0.76%)
Feb 15, 2007
3.920
3.960
3.860
3.950
64,592
+0.09(+2.33%)
Feb 14, 2007
3.850
3.970
3.810
3.860
102,465
+0.01(+0.26%)
Feb 13, 2007
3.760
3.900
3.710
3.850
81,659
+0.07(+1.85%)
Feb 12, 2007
3.720
3.780
3.700
3.780
43,918
+0.03(+0.80%)
Feb 09, 2007
3.700
3.850
3.600
3.750
109,795
+0.02(+0.54%)
Feb 08, 2007
3.910
3.910
3.730
3.730
185,727
-0.18(-4.60%)
Feb 07, 2007
3.580
3.980
3.570
3.910
272,538
+0.26(+7.12%)
Feb 06, 2007
3.700
3.740
3.580
3.650
227,873
-0.10(-2.67%)
Feb 05, 2007
3.890
3.900
3.500
3.750
405,889
-0.17(-4.34%)
Feb 02, 2007
3.960
4.090
3.870
3.920
181,015
-0.07(-1.75%)
Feb 01, 2007
4.010
4.180
3.800
3.990
340,265
-0.11(-2.68%)
Jan 31, 2007
4.230
4.230
4.000
4.100
117,484
-0.10(-2.38%)
Jan 30, 2007
4.260
4.340
4.100
4.200
165,453
-0.02(-0.47%)
Jan 29, 2007
4.050
4.250
4.000
4.220
200,738
+0.12(+2.93%)
Jan 26, 2007
4.310
4.390
4.000
4.100
338,770
-0.24(-5.53%)
Jan 25, 2007
4.400
4.600
4.300
4.340
135,952
-0.05(-1.14%)
Jan 24, 2007
4.340
4.600
4.200
4.390
308,416
+0.05(+1.15%)
Jan 23, 2007
4.800
4.870
4.320
4.340
430,961
-0.39(-8.25%)
Jan 22, 2007
4.500
4.870
4.500
4.730
320,074
+0.23(+5.11%)
Jan 19, 2007
4.410
4.560
4.380
4.500
179,947
+0.05(+1.12%)
Jan 18, 2007
4.420
4.540
4.330
4.450
334,534
+0.16(+3.73%)
Jan 17, 2007
3.950
4.600
3.930
4.290
450,409
+0.28(+6.98%)
Jan 16, 2007
4.000
4.150
3.800
4.010
369,421
-0.04(-0.99%)
Jan 12, 2007
4.310
4.340
4.040
4.050
318,071
-0.24(-5.59%)
Jan 11, 2007
4.200
4.360
4.160
4.290
395,681
+0.17(+4.13%)
Jan 10, 2007
3.930
4.200
3.800
4.120
487,767
+0.24(+6.19%)
Jan 09, 2007
3.850
3.940
3.500
3.880
226,167
+0.04(+1.04%)
Jan 08, 2007
3.770
3.960
3.750
3.840
400,893
+0.09(+2.40%)
Jan 05, 2007
3.380
3.940
3.240
3.750
519,819
+0.36(+10.62%)
Jan 04, 2007
3.170
3.400
3.150
3.390
120,269
+0.19(+5.94%)
Jan 03, 2007
3.150
3.300
3.070
3.200
141,452
+0.15(+4.92%)
Dec 29, 2006
3.200
3.260
3.020
3.050
156,871
-0.18(-5.57%)
Dec 28, 2006
3.200
3.300
3.120
3.230
147,804
-0.07(-2.12%)
Dec 27, 2006
3.060
3.310
3.060
3.300
203,310
+0.25(+8.20%)
Dec 26, 2006
3.400
3.400
3.020
3.050
442,398
-0.40(-11.59%)
Dec 22, 2006
3.470
3.690
3.450
3.450
361,262
-0.07(-1.99%)
Dec 21, 2006
3.390
3.600
3.200
3.520
769,504
+0.16(+4.76%)
Dec 20, 2006
2.990
3.360
2.950
3.360
755,798
+0.40(+13.51%)
Dec 19, 2006
2.720
2.970
2.560
2.960
466,603
+0.26(+9.63%)
Dec 18, 2006
2.510
2.700
2.460
2.700
335,036
+0.22(+8.87%)
Dec 15, 2006
2.570
2.590
2.450
2.480
221,889
-0.09(-3.50%)
Dec 14, 2006
2.410
2.650
2.410
2.570
391,804
+0.18(+7.53%)
Dec 13, 2006
2.200
2.450
2.170
2.390
323,677
+0.18(+8.14%)
Dec 12, 2006
2.220
2.290
2.210
2.210
146,900
-0.04(-1.78%)
Dec 11, 2006
2.239
2.300
2.150
2.250
318,600
+0.08(+3.69%)
Dec 08, 2006
2.450
2.470
2.150
2.170
594,175
-0.28(-11.43%)
Dec 07, 2006
2.180
2.750
2.180
2.450
1,385,626
+0.26(+11.87%)
Dec 06, 2006
2.040
2.200
1.910
2.190
230,255
+0.25(+12.89%)
Dec 05, 2006
1.940
2.000
1.930
1.940
84,622
-0.03(-1.52%)
Dec 04, 2006
1.990
2.040
1.940
1.970
65,786
-0.02(-1.01%)
Dec 01, 2006
2.050
2.050
1.980
1.990
50,803
-0.03(-1.49%)
Nov 30, 2006
2.100
2.100
1.950
2.020
96,800
-0.06(-2.88%)
Nov 29, 2006
2.060
2.120
2.040
2.080
219,318
+0.04(+1.96%)
Nov 28, 2006
2.000
2.080
1.970
2.040
359,536
+0.11(+5.70%)
Nov 27, 2006
2.000
2.000
1.910
1.930
68,131
+0.03(+1.58%)
Nov 24, 2006
1.880
1.930
1.850
1.900
34,372
+0.03(+1.60%)
Nov 22, 2006
1.900
1.934
1.840
1.870
44,848
-0.03(-1.58%)
Nov 21, 2006
1.810
1.940
1.810
1.900
86,581
+0.08(+4.40%)
Nov 20, 2006
1.860
1.900
1.810
1.820
103,051
-0.06(-3.19%)
Nov 17, 2006
1.940
1.950
1.850
1.880
224,641
-0.10(-5.05%)
Nov 16, 2006
2.000
2.070
1.930
1.980
365,311
-0.02(-1.00%)
Nov 15, 2006
1.910
2.180
1.900
2.000
812,052
+0.24(+13.64%)
Nov 14, 2006
1.580
1.800
1.580
1.760
249,069
+0.13(+7.98%)
Nov 13, 2006
1.480
1.650
1.480
1.630
124,868
+0.14(+9.40%)
Nov 10, 2006
1.520
1.540
1.480
1.490
73,532
-0.02(-1.32%)
Nov 09, 2006
1.440
1.510
1.440
1.510
61,375
+0.07(+4.86%)
Nov 08, 2006
1.500
1.500
1.430
1.440
122,300
-0.04(-2.70%)
Nov 07, 2006
1.440
1.490
1.430
1.480
99,378
+0.02(+1.37%)
Nov 06, 2006
1.510
1.520
1.430
1.460
167,719
-0.08(-5.19%)
Nov 03, 2006
1.560
1.567
1.520
1.540
61,426
-0.03(-1.91%)
Nov 02, 2006
1.610
1.630
1.560
1.570
44,841
-0.04(-2.48%)
Nov 01, 2006
1.640
1.640
1.560
1.610
56,909
+0.00(+0.00%)
Oct 31, 2006
1.590
1.620
1.570
1.610
43,507
-0.00(-0.01%)
Oct 30, 2006
1.690
1.690
1.530
1.610
150,217
-0.09(-5.29%)
Oct 27, 2006
1.740
1.740
1.680
1.700
121,181
+0.00(+0.00%)
Oct 26, 2006
1.750
1.750
1.700
1.700
121,262
-0.05(-2.86%)
Oct 25, 2006
1.780
1.790
1.740
1.750
116,500
-0.04(-2.23%)
Oct 24, 2006
1.790
1.810
1.780
1.790
40,855
-0.02(-1.10%)
Oct 23, 2006
1.780
1.850
1.770
1.810
44,802
+0.01(+0.56%)
Oct 20, 2006
1.790
1.840
1.790
1.800
52,330
+0.01(+0.56%)
Oct 19, 2006
1.870
1.870
1.770
1.790
101,000
-0.06(-3.24%)
Oct 18, 2006
1.900
1.900
1.850
1.850
45,408
-0.04(-2.12%)
Oct 17, 2006
1.930
1.950
1.850
1.890
129,193
-0.03(-1.56%)
Oct 16, 2006
1.820
1.920
1.800
1.920
133,135
+0.11(+6.08%)
Oct 13, 2006
1.750
1.820
1.750
1.810
56,022
+0.04(+2.26%)
Oct 12, 2006
1.770
1.840
1.750
1.770
102,706
+0.02(+1.14%)
Oct 11, 2006
1.800
1.800
1.730
1.750
70,644
-0.02(-1.13%)
Oct 10, 2006
1.800
1.840
1.730
1.770
91,804
-0.05(-2.75%)
Oct 09, 2006
1.790
1.840
1.790
1.820
64,982
+0.01(+0.66%)
Oct 06, 2006
1.770
1.870
1.770
1.808
85,181
-0.00(-0.11%)
Oct 05, 2006
1.820
1.860
1.780
1.810
77,276
+0.01(+0.56%)
Oct 04, 2006
1.820
1.850
1.760
1.800
91,521
+0.01(+0.56%)
Oct 03, 2006
1.870
1.900
1.760
1.790
95,720
-0.04(-2.19%)
Oct 02, 2006
1.890
1.900
1.830
1.830
50,127
-0.06(-3.17%)
Sep 29, 2006
1.880
1.950
1.880
1.890
77,830
-0.01(-0.53%)
Sep 28, 2006
1.990
1.990
1.880
1.900
150,361
-0.09(-4.52%)
Sep 27, 2006
2.100
2.150
1.980
1.990
106,966
-0.08(-3.86%)
Sep 26, 2006
2.160
2.180
2.060
2.070
94,425
-0.11(-5.04%)
Sep 25, 2006
2.150
2.230
2.050
2.180
65,992
+0.00(+0.00%)
Sep 22, 2006
2.270
2.270
2.150
2.180
73,082
-0.03(-1.36%)
Sep 21, 2006
2.250
2.320
2.200
2.210
102,277
-0.05(-2.21%)
Sep 20, 2006
2.300
2.320
2.260
2.260
72,191
-0.07(-3.00%)
Sep 19, 2006
2.330
2.330
2.270
2.330
39,539
-0.02(-0.85%)
Sep 18, 2006
2.340
2.420
2.280
2.350
54,386
-0.01(-0.42%)
Sep 15, 2006
2.400
2.400
2.280
2.360
58,477
-0.01(-0.42%)
Sep 14, 2006
2.520
2.520
2.360
2.370
51,727
-0.05(-2.07%)
Sep 13, 2006
2.450
2.520
2.410
2.420
192,203
+0.09(+3.86%)
Sep 12, 2006
2.270
2.390
2.270
2.330
66,094
-0.01(-0.43%)
Sep 11, 2006
2.260
2.350
2.260
2.340
91,735
+0.08(+3.54%)
Sep 08, 2006
2.260
2.290
2.250
2.260
52,861
-0.03(-1.31%)
Sep 07, 2006
2.280
2.300
2.250
2.290
83,100
+0.03(+1.33%)
Sep 06, 2006
2.290
2.290
2.250
2.260
61,799
-0.01(-0.44%)
Sep 05, 2006
2.300
2.300
2.260
2.270
37,399
-0.02(-0.87%)
Sep 01, 2006
2.270
2.290
2.250
2.290
32,528
+0.01(+0.44%)
Aug 31, 2006
2.310
2.330
2.260
2.280
58,544
+0.00(+0.00%)
Aug 30, 2006
2.390
2.390
2.250
2.280
95,723
-0.11(-4.60%)
Aug 29, 2006
2.320
2.400
2.320
2.390
27,769
-0.01(-0.41%)
Aug 28, 2006
2.310
2.510
2.310
2.400
69,643
+0.07(+3.00%)
Aug 25, 2006
2.490
2.490
2.310
2.330
69,528
-0.16(-6.43%)
Aug 24, 2006
2.550
2.550
2.470
2.490
68,209
-0.06(-2.35%)
Aug 23, 2006
2.650
2.670
2.540
2.550
73,337
-0.10(-3.77%)
Aug 22, 2006
2.700
2.770
2.600
2.650
57,977
-0.08(-2.93%)
Aug 21, 2006
2.700
2.850
2.700
2.730
31,168
-0.09(-3.19%)
Aug 18, 2006
2.720
2.840
2.720
2.820
46,631
+0.11(+4.06%)
Aug 17, 2006
2.800
2.928
2.650
2.710
44,310
-0.12(-4.24%)
Aug 16, 2006
2.800
2.870
2.750
2.830
43,879
+0.13(+4.81%)
Aug 15, 2006
2.740
2.940
2.670
2.700
134,876
-0.64(-19.16%)
Aug 14, 2006
3.200
3.430
3.200
3.340
53,073
+0.07(+2.03%)
Aug 11, 2006
3.150
3.470
3.150
3.273
55,170
+0.12(+3.92%)
Aug 10, 2006
3.070
3.150
2.950
3.150
45,472
+0.03(+1.09%)
Aug 09, 2006
3.180
3.190
3.000
3.116
31,629
-0.09(-2.93%)
Aug 08, 2006
3.280
3.300
3.140
3.210
20,563
-0.04(-1.23%)
Aug 07, 2006
3.170
3.300
3.160
3.250
28,796
+0.04(+1.25%)
Aug 04, 2006
3.330
3.400
3.200
3.210
17,675
-0.15(-4.46%)
Aug 03, 2006
3.320
3.400
3.320
3.360
31,454
-0.02(-0.59%)
Aug 02, 2006
3.400
3.470
3.310
3.380
47,357
-0.06(-1.74%)
Aug 01, 2006
3.470
3.500
3.300
3.440
43,908
-0.01(-0.29%)
Jul 31, 2006
3.420
3.480
3.310
3.450
31,252
+0.10(+2.99%)
Jul 28, 2006
3.500
3.500
3.240
3.350
62,036
-0.06(-1.76%)
Jul 27, 2006
3.250
3.450
2.970
3.410
44,047
+0.17(+5.25%)
Jul 26, 2006
2.900
3.410
2.900
3.240
39,562
+0.31(+10.58%)
Jul 25, 2006
3.010
3.180
2.900
2.930
42,327
-0.04(-1.35%)
Jul 24, 2006
3.180
3.180
2.910
2.970
72,246
-0.24(-7.48%)
Jul 21, 2006
3.500
3.500
2.980
3.210
127,829
-0.28(-8.02%)
Jul 20, 2006
3.520
3.700
3.350
3.490
67,900
-0.21(-5.68%)
Jul 19, 2006
3.900
3.920
3.460
3.700
117,900
-0.02(-0.54%)
Jul 18, 2006
3.620
3.850
3.550
3.720
205,200
+0.22(+6.29%)
Jul 17, 2006
3.050
3.750
3.050
3.500
384,800
+0.48(+15.89%)
Jul 14, 2006
2.540
3.140
2.500
3.020
249,400
+0.49(+19.37%)
Jul 13, 2006
2.600
2.600
2.450
2.530
62,100
-0.08(-3.07%)
Jul 12, 2006
2.600
2.660
2.530
2.610
60,600
+0.14(+5.67%)
Jul 11, 2006
2.600
2.600
2.430
2.470
42,500
-0.06(-2.37%)
Jul 10, 2006
2.570
2.650
2.530
2.530
30,700
-0.01(-0.39%)
Jul 07, 2006
2.560
2.600
2.510
2.540
30,900
-0.06(-2.31%)
Jul 06, 2006
2.600
2.650
2.560
2.600
70,600
+0.07(+2.77%)
Jul 05, 2006
2.460
2.530
2.410
2.530
44,400
+0.12(+4.98%)
Jul 03, 2006
2.330
2.420
2.310
2.410
45,400
+0.11(+4.78%)
Jun 30, 2006
2.480
2.480
2.300
2.300
62,100
-0.10(-4.17%)
Jun 29, 2006
2.320
2.400
2.300
2.400
57,100
+0.09(+3.90%)
Jun 28, 2006
2.450
2.450
2.250
2.310
91,700
-0.16(-6.48%)
Jun 27, 2006
2.900
2.900
2.410
2.470
126,800
-0.30(-10.83%)
Jun 23, 2006
2.910
3.050
2.670
2.770
195,500
-0.37(-11.78%)
Jun 22, 2006
3.030
3.150
3.030
3.140
64,800
-0.07(-2.18%)
Jun 21, 2006
3.580
3.630
3.020
3.210
169,000
+2.93(+1046.40%)
Jun 20, 2006
0.2500
0.2900
0.2400
0.2800
424,600
+0.05(+21.69%)
Jun 19, 2006
0.2400
0.2400
0.2251
0.2301
3,851,924
+0.01(+4.59%)
Jun 16, 2006
0.2400
0.2400
0.2200
0.2200
990,198
-0.02(-7.95%)
Jun 15, 2006
0.2200
0.2400
0.2199
0.2390
796,949
+0.02(+7.85%)
Jun 14, 2006
0.2600
0.2600
0.2193
0.2216
1,733,424
-0.03(-11.36%)
Jun 13, 2006
0.2600
0.2700
0.2499
0.2500
3,704,719
-0.01(-3.85%)
Jun 12, 2006
0.2700
0.2802
0.2512
0.2600
4,843,976
-0.02(-5.45%)
Jun 09, 2006
0.2700
0.2800
0.2600
0.2750
2,554,266
+0.01(+4.96%)
Jun 08, 2006
0.2900
0.2900
0.2599
0.2620
1,537,387
-0.02(-6.43%)
Jun 07, 2006
0.3000
0.3101
0.2800
0.2800
9,857,529
-0.01(-2.74%)
Jun 06, 2006
0.2800
0.3002
0.2700
0.2879
4,562,614
+0.01(+2.82%)
Jun 05, 2006
0.2800
0.3000
0.2700
0.2800
12,601,782
+0.01(+3.70%)
Jun 02, 2006
0.2759
0.2801
0.2640
0.2700
5,520,617
+0.01(+2.27%)
Jun 01, 2006
0.2788
0.2800
0.2600
0.2640
14,933,018
+0.00(+0.57%)
May 31, 2006
0.2700
0.2811
0.2600
0.2625
11,257,604
+0.00(+0.96%)
May 30, 2006
0.2705
0.2810
0.2600
0.2600
3,061,852
+0.00(+0.00%)
May 26, 2006
0.2500
0.2800
0.2500
0.2600
1,435,863
+0.00(+0.00%)
May 25, 2006
0.2500
0.2800
0.2400
0.2600
1,907,771
-0.01(-3.35%)
May 24, 2006
0.3050
0.3200
0.2501
0.2690
7,306,445
-0.03(-10.33%)
May 23, 2006
0.3290
0.3400
0.3000
0.3000
2,399,072
-0.03(-9.09%)
May 22, 2006
0.3200
0.3390
0.3000
0.3300
1,791,306
+0.00(+0.30%)
May 19, 2006
0.3450
0.3490
0.3193
0.3290
1,577,554
-0.02(-4.64%)
May 18, 2006
0.3250
0.3490
0.3205
0.3450
1,674,752
+0.02(+7.78%)
May 17, 2006
0.3200
0.3300
0.3189
0.3201
1,325,459
+0.00(+0.03%)
May 16, 2006
0.3001
0.3500
0.3001
0.3200
2,783,911
-0.03(-8.57%)
May 15, 2006
0.3500
0.3900
0.3411
0.3500
2,587,834
+0.00(+0.00%)
May 12, 2006
0.3800
0.3940
0.3000
0.3500
9,356,222
-0.03(-7.89%)
May 11, 2006
0.4000
0.4100
0.3750
0.3800
4,337,810
-0.03(-6.59%)
May 10, 2006
0.4200
0.4300
0.3900
0.4068
3,308,636
-0.01(-3.14%)
May 09, 2006
0.4388
0.4410
0.4200
0.4200
880,150
-0.01(-2.33%)
May 08, 2006
0.4300
0.4400
0.4203
0.4300
407,886
+0.00(+0.00%)
May 05, 2006
0.4120
0.4400
0.4120
0.4300
3,899,268
+0.01(+2.38%)
May 04, 2006
0.4120
0.4340
0.4120
0.4200
10,009,821
+0.01(+2.51%)
May 03, 2006
0.4150
0.4365
0.4001
0.4097
21,918,612
-0.00(-0.07%)
May 02, 2006
0.4150
0.4300
0.4100
0.4100
1,664,064
+0.00(+0.00%)
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.