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
Capstone Mining Corp
(OP:
CSFFF
)
5.860
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 24, 2022
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 (%)
May 31, 2007
2.353
2.353
2.184
2.353
26,300
+0.18(+8.27%)
May 30, 2007
2.174
2.228
2.170
2.174
198,800
-0.02(-1.02%)
May 29, 2007
2.196
2.200
2.104
2.196
31,200
+0.09(+4.13%)
May 25, 2007
2.109
2.128
2.060
2.109
13,500
+0.09(+4.23%)
May 24, 2007
2.140
2.187
2.023
2.023
25,300
-0.12(-5.45%)
May 23, 2007
2.140
2.147
2.128
2.140
7,800
+0.02(+0.94%)
May 22, 2007
2.138
2.180
2.102
2.120
20,600
-0.02(-0.86%)
May 21, 2007
2.138
2.138
2.138
2.138
0
+0.00(+0.00%)
May 18, 2007
2.138
2.199
2.114
2.138
29,700
+0.05(+2.51%)
May 17, 2007
2.086
2.124
2.086
2.086
2,200
-0.04(-1.70%)
May 16, 2007
2.122
2.157
2.122
2.122
7,600
-0.02(-0.91%)
May 15, 2007
2.142
2.200
2.142
2.142
55,400
-0.03(-1.54%)
May 14, 2007
2.175
2.206
2.159
2.175
27,800
-0.01(-0.23%)
May 11, 2007
2.180
2.226
2.180
2.180
6,600
-0.04(-2.02%)
May 10, 2007
2.225
2.240
2.144
2.225
24,100
+0.03(+1.32%)
May 09, 2007
2.196
2.249
2.185
2.196
16,600
-0.04(-1.83%)
May 08, 2007
2.237
2.255
2.237
2.237
16,800
-0.01(-0.31%)
May 07, 2007
2.244
2.303
2.244
2.244
1,252,700
-0.10(-4.23%)
May 04, 2007
2.343
2.385
2.293
2.343
35,100
+0.02(+1.05%)
May 03, 2007
2.319
2.351
2.285
2.319
37,000
+0.01(+0.49%)
May 02, 2007
2.307
2.307
2.112
2.307
65,400
+0.20(+9.72%)
May 01, 2007
2.103
2.217
2.103
2.103
22,500
-0.08(-3.58%)
Apr 30, 2007
2.181
2.231
2.178
2.181
5,425
-0.04(-1.78%)
Apr 27, 2007
2.195
2.228
2.172
2.220
79,900
+0.03(+1.18%)
Apr 26, 2007
2.195
2.204
2.175
2.195
39,250
-0.02(-0.89%)
Apr 25, 2007
2.189
2.245
2.144
2.214
57,000
+0.03(+1.16%)
Apr 24, 2007
2.189
2.236
2.176
2.189
82,600
-0.05(-2.40%)
Apr 23, 2007
2.243
2.309
2.183
2.243
84,935
+0.01(+0.30%)
Apr 20, 2007
2.236
2.316
2.118
2.236
107,200
+0.16(+7.50%)
Apr 19, 2007
2.168
2.191
2.080
2.080
74,767
-0.09(-4.07%)
Apr 18, 2007
2.168
2.220
2.135
2.168
81,020
-0.02(-0.84%)
Apr 17, 2007
2.187
2.190
2.056
2.187
112,275
-0.06(-2.77%)
Apr 16, 2007
2.249
2.317
2.223
2.249
91,400
-0.01(-0.23%)
Apr 13, 2007
2.254
2.279
2.192
2.254
97,900
+0.05(+2.18%)
Apr 12, 2007
2.206
2.222
2.097
2.206
125,450
+0.00(+0.18%)
Apr 11, 2007
2.202
2.235
2.173
2.202
36,550
+0.03(+1.42%)
Apr 10, 2007
2.171
2.264
2.151
2.171
136,500
-0.04(-1.62%)
Apr 09, 2007
2.207
2.272
2.120
2.207
175,800
+0.18(+9.10%)
Apr 05, 2007
2.023
2.120
2.023
2.023
38,400
+0.06(+3.12%)
Apr 04, 2007
1.962
1.996
1.926
1.962
18,700
+0.04(+1.84%)
Apr 03, 2007
1.926
2.070
1.817
1.926
55,400
+0.10(+5.45%)
Apr 02, 2007
1.827
1.827
1.780
1.827
21,900
+0.02(+1.32%)
Mar 30, 2007
1.803
1.827
1.796
1.803
2,800
+0.00(+0.27%)
Mar 29, 2007
1.798
1.825
1.798
1.798
200
+0.02(+1.03%)
Mar 28, 2007
1.780
1.780
1.780
1.780
0
+0.00(+0.00%)
Mar 27, 2007
1.780
1.783
1.760
1.780
9,700
+0.04(+2.29%)
Mar 26, 2007
1.740
1.758
1.727
1.740
12,500
+0.03(+1.55%)
Mar 23, 2007
1.714
1.755
1.696
1.714
10,000
-0.02(-1.23%)
Mar 22, 2007
1.735
1.781
1.728
1.735
11,800
+0.00(+0.25%)
Mar 21, 2007
1.730
1.779
1.725
1.730
12,600
-0.02(-1.11%)
Mar 20, 2007
1.750
1.784
1.740
1.750
32,400
+0.01(+0.45%)
Mar 19, 2007
1.742
1.780
1.700
1.742
69,250
-0.00(-0.23%)
Mar 16, 2007
1.746
1.765
1.705
1.746
124,170
+0.01(+0.34%)
Mar 15, 2007
1.740
1.740
1.623
1.740
77,100
+0.14(+8.75%)
Mar 14, 2007
1.600
1.649
1.580
1.600
20,900
-0.06(-3.61%)
Mar 13, 2007
1.718
1.755
1.660
1.660
8,000
-0.06(-3.37%)
Mar 12, 2007
1.718
1.755
1.718
1.718
10,500
-0.04(-2.40%)
Mar 09, 2007
1.760
1.774
1.745
1.760
8,300
+0.01(+0.32%)
Mar 08, 2007
1.754
1.754
1.700
1.754
34,000
+0.10(+6.31%)
Mar 07, 2007
1.650
1.704
1.610
1.650
39,650
+0.06(+3.92%)
Mar 06, 2007
1.588
1.631
1.588
1.588
13,400
+0.03(+2.00%)
Mar 05, 2007
1.557
1.625
1.556
1.557
19,100
-0.06(-3.82%)
Mar 02, 2007
1.637
1.704
1.619
1.619
27,400
-0.02(-1.09%)
Mar 01, 2007
1.637
1.697
1.625
1.637
15,200
-0.11(-6.47%)
Feb 28, 2007
1.750
1.750
1.625
1.750
46,100
+0.10(+5.80%)
Feb 27, 2007
1.654
1.770
1.654
1.654
41,700
-0.11(-6.19%)
Feb 26, 2007
1.763
1.776
1.637
1.763
77,600
+0.11(+6.65%)
Feb 23, 2007
1.653
1.653
1.537
1.653
43,900
+0.13(+8.61%)
Feb 22, 2007
1.522
1.540
1.488
1.522
112,200
-0.02(-1.17%)
Feb 21, 2007
1.540
1.621
1.513
1.540
58,075
-0.01(-0.34%)
Feb 20, 2007
1.545
1.621
1.501
1.545
23,700
+0.05(+3.02%)
Feb 16, 2007
1.500
1.510
1.459
1.500
31,200
-0.01(-0.46%)
Feb 15, 2007
1.507
1.507
1.433
1.507
22,900
+0.05(+3.50%)
Feb 14, 2007
1.456
1.465
1.395
1.456
19,700
+0.07(+4.86%)
Feb 13, 2007
1.389
1.389
1.290
1.389
15,000
+0.03(+1.92%)
Feb 12, 2007
1.349
1.364
1.310
1.362
103,215
+0.01(+0.96%)
Feb 09, 2007
1.349
1.349
1.327
1.349
4,800
-0.00(-0.34%)
Feb 08, 2007
1.354
1.354
1.324
1.354
26,000
+0.03(+2.30%)
Feb 07, 2007
1.324
1.370
1.324
1.324
25,750
-0.03(-1.95%)
Feb 06, 2007
1.350
1.448
1.335
1.350
30,700
+0.02(+1.60%)
Feb 05, 2007
1.329
1.370
1.313
1.329
25,800
-0.03(-2.29%)
Feb 02, 2007
1.360
1.444
1.360
1.360
26,600
-0.15(-10.20%)
Feb 01, 2007
1.514
1.514
1.443
1.514
7,500
+0.11(+8.18%)
Jan 31, 2007
1.400
1.420
1.400
1.400
18,000
-0.01(-0.71%)
Jan 30, 2007
1.410
1.467
1.375
1.410
20,698
-0.09(-6.21%)
Jan 29, 2007
1.503
1.520
1.469
1.503
16,900
-0.02(-1.51%)
Jan 26, 2007
1.526
1.533
1.480
1.526
7,400
+0.01(+0.82%)
Jan 25, 2007
1.514
1.530
1.468
1.514
54,500
+0.01(+0.79%)
Jan 24, 2007
1.502
1.526
1.499
1.502
15,500
-0.00(-0.19%)
Jan 23, 2007
1.505
1.525
1.492
1.505
17,325
+0.02(+1.30%)
Jan 22, 2007
1.486
1.566
1.486
1.486
5,400
-0.03(-1.66%)
Jan 19, 2007
1.511
1.519
1.475
1.511
22,025
-0.02(-1.13%)
Jan 18, 2007
1.528
1.585
1.527
1.528
38,200
-0.03(-2.04%)
Jan 17, 2007
1.560
1.601
1.550
1.560
35,900
-0.06(-3.45%)
Jan 16, 2007
1.616
1.700
1.562
1.616
92,000
+0.22(+15.43%)
Jan 12, 2007
1.400
1.446
1.400
1.400
3,500
+0.03(+2.39%)
Jan 11, 2007
1.367
1.438
1.315
1.367
23,300
+0.02(+1.65%)
Jan 10, 2007
1.345
1.345
1.249
1.345
20,500
+0.07(+5.42%)
Jan 09, 2007
1.276
1.276
1.250
1.276
30,900
+0.01(+0.57%)
Jan 08, 2007
1.268
1.318
1.250
1.268
11,400
-0.06(-4.70%)
Jan 05, 2007
1.331
1.331
1.248
1.331
20,000
+0.10(+7.90%)
Jan 04, 2007
1.393
1.300
1.213
1.234
44,200
-0.16(-11.44%)
Jan 03, 2007
1.393
1.516
1.375
1.393
38,000
-0.10(-6.51%)
Dec 29, 2006
1.490
1.530
1.430
1.490
51,500
+0.01(+0.65%)
Dec 28, 2006
1.480
1.555
1.470
1.480
3,400
+0.04(+2.81%)
Dec 27, 2006
1.440
1.524
1.440
1.440
28,200
-0.07(-4.83%)
Dec 26, 2006
1.513
1.513
1.513
1.513
0
+0.00(+0.00%)
Dec 22, 2006
1.513
1.550
1.502
1.513
19,000
-0.06(-3.62%)
Dec 21, 2006
1.570
1.570
1.554
1.570
4,840
+0.01(+0.81%)
Dec 20, 2006
1.557
1.595
1.557
1.557
17,700
+0.01(+0.48%)
Dec 19, 2006
1.550
1.550
1.550
1.550
1,480
+0.00(+0.16%)
Dec 18, 2006
1.548
1.600
1.548
1.548
17,000
-0.10(-6.21%)
Dec 15, 2006
1.650
1.650
1.650
1.650
0
+0.00(+0.00%)
Dec 14, 2006
1.650
1.650
1.600
1.650
15,040
+0.03(+1.85%)
Dec 13, 2006
1.620
1.654
1.610
1.620
17,300
-0.03(-1.63%)
Dec 12, 2006
1.647
1.691
1.647
1.647
12,200
-0.08(-4.60%)
Dec 11, 2006
1.726
1.726
1.626
1.726
44,000
+0.06(+3.68%)
Dec 08, 2006
1.665
1.665
1.593
1.665
13,800
+0.05(+2.92%)
Dec 07, 2006
1.618
1.620
1.582
1.618
1,300
+0.01(+0.45%)
Dec 06, 2006
1.611
1.635
1.590
1.611
8,400
-0.01(-0.67%)
Dec 05, 2006
1.621
1.677
1.611
1.621
26,600
-0.06(-3.48%)
Dec 04, 2006
1.680
1.680
1.620
1.680
51,500
+0.01(+0.85%)
Dec 01, 2006
1.666
1.670
1.617
1.666
20,700
+0.03(+1.70%)
Nov 30, 2006
1.638
1.736
1.638
1.638
37,400
-0.01(-0.73%)
Nov 29, 2006
1.650
1.650
1.581
1.650
3,930
+0.10(+6.45%)
Nov 28, 2006
1.550
1.620
1.550
1.550
8,900
-0.10(-6.06%)
Nov 27, 2006
1.650
1.733
1.650
1.650
21,900
+0.05(+2.94%)
Nov 24, 2006
1.603
1.603
1.603
1.603
600
+0.00(+0.17%)
Nov 22, 2006
1.600
1.639
1.600
1.600
11,000
-0.03(-1.84%)
Nov 21, 2006
1.630
1.634
1.559
1.630
6,000
+0.08(+5.49%)
Nov 20, 2006
1.545
1.553
1.544
1.545
7,500
+0.02(+1.12%)
Nov 17, 2006
1.528
1.578
1.528
1.528
10,300
+0.00(+0.26%)
Nov 16, 2006
1.524
1.524
1.524
1.524
0
+0.00(+0.00%)
Nov 15, 2006
1.524
1.525
1.505
1.524
11,300
-0.07(-4.69%)
Nov 14, 2006
1.599
1.615
1.540
1.599
6,650
+0.05(+3.16%)
Nov 13, 2006
1.550
1.635
1.410
1.550
17,150
-0.08(-4.91%)
Nov 10, 2006
1.630
1.648
1.556
1.630
46,300
+0.07(+4.54%)
Nov 09, 2006
1.559
1.559
1.528
1.559
26,700
+0.07(+4.52%)
Nov 08, 2006
1.492
1.515
1.492
1.492
18,000
-0.03(-1.86%)
Nov 07, 2006
1.520
1.520
1.457
1.520
13,000
+0.02(+1.48%)
Nov 06, 2006
1.498
1.530
1.450
1.498
12,100
+0.05(+3.30%)
Nov 03, 2006
1.450
1.452
1.419
1.450
9,300
-0.02(-1.36%)
Nov 02, 2006
1.470
1.498
1.470
1.470
6,000
-0.03(-2.00%)
Nov 01, 2006
1.500
1.566
1.500
1.500
18,400
-0.06(-3.85%)
Oct 31, 2006
1.560
1.560
1.560
1.560
6,800
+0.03(+1.96%)
Oct 30, 2006
1.530
1.596
1.530
1.530
38,000
-0.03(-1.92%)
Oct 27, 2006
1.560
1.560
1.528
1.560
5,000
-0.01(-0.62%)
Oct 26, 2006
1.570
1.606
1.570
1.570
12,500
-0.06(-3.69%)
Oct 25, 2006
1.630
1.630
1.518
1.630
18,550
+0.11(+7.59%)
Oct 24, 2006
1.515
1.515
1.515
1.515
2,000
-0.00(-0.11%)
Oct 23, 2006
1.448
1.520
1.485
1.517
30,900
+0.07(+4.74%)
Oct 20, 2006
1.448
1.450
1.448
1.448
11,000
+0.01(+0.56%)
Oct 19, 2006
1.440
1.440
1.297
1.440
36,000
+0.17(+13.09%)
Oct 18, 2006
1.273
1.273
1.273
1.273
0
+0.00(+0.00%)
Oct 17, 2006
1.273
1.273
1.273
1.273
1,000
+0.02(+1.98%)
Oct 16, 2006
1.249
1.249
1.249
1.249
100
-0.10(-7.72%)
Oct 13, 2006
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 12, 2006
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 11, 2006
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Oct 10, 2006
1.353
1.353
1.353
1.353
700
-0.01(-0.87%)
Oct 09, 2006
1.365
1.365
1.365
1.365
0
+0.00(+0.00%)
Oct 06, 2006
1.365
1.365
1.365
1.365
0
+0.00(+0.00%)
Oct 05, 2006
1.365
1.365
1.365
1.365
1,000
+0.02(+1.81%)
Oct 04, 2006
1.341
1.341
1.250
1.341
17,500
+0.08(+6.75%)
Oct 03, 2006
1.256
1.357
1.256
1.256
11,000
-0.10(-7.30%)
Oct 02, 2006
1.355
1.370
1.296
1.355
25,100
+0.06(+5.03%)
Sep 29, 2006
1.290
1.290
1.254
1.290
17,400
+0.03(+2.21%)
Sep 28, 2006
1.262
1.262
1.262
1.262
3,000
-0.02(-1.79%)
Sep 27, 2006
1.285
1.285
1.285
1.285
0
+0.00(+0.00%)
Sep 26, 2006
1.265
1.300
1.285
1.285
13,800
+0.02(+1.58%)
Sep 25, 2006
1.265
1.308
1.265
1.265
5,000
-0.03(-2.56%)
Sep 22, 2006
1.298
1.313
1.298
1.298
29,000
-0.02(-1.24%)
Sep 21, 2006
1.315
1.320
1.202
1.315
8,500
-0.01(-0.78%)
Sep 20, 2006
1.325
1.342
1.305
1.325
23,900
-0.08(-5.42%)
Sep 19, 2006
1.401
1.480
1.360
1.401
33,400
-0.00(-0.18%)
Sep 18, 2006
1.403
1.425
1.380
1.403
72,050
+0.06(+4.73%)
Sep 15, 2006
1.340
1.419
1.340
1.340
6,100
-0.04(-2.90%)
Sep 14, 2006
1.380
1.500
1.380
1.380
25,600
-0.04(-2.47%)
Sep 13, 2006
1.415
1.465
1.415
1.415
4,750
-0.06(-4.05%)
Sep 12, 2006
1.475
1.495
1.456
1.475
76,100
-0.01(-0.41%)
Sep 11, 2006
1.481
1.509
1.408
1.481
14,700
-0.00(-0.07%)
Sep 08, 2006
1.482
1.520
1.457
1.482
48,500
-0.07(-4.39%)
Sep 06, 2006
1.550
1.550
1.550
1.550
15,300
+0.03(+1.91%)
Sep 05, 2006
1.521
1.530
1.483
1.521
13,700
+0.12(+8.52%)
Sep 01, 2006
1.402
1.439
1.390
1.402
18,550
-0.06(-3.91%)
Aug 31, 2006
1.459
1.459
1.285
1.459
87,750
+0.16(+12.20%)
Aug 30, 2006
1.300
1.355
1.295
1.300
18,050
-0.07(-5.11%)
Aug 29, 2006
1.370
1.415
1.360
1.370
22,430
-0.03(-2.35%)
Aug 28, 2006
1.403
1.405
1.325
1.403
31,500
-0.01(-0.50%)
Aug 25, 2006
1.410
1.410
1.390
1.410
45,000
+0.00(+0.00%)
Aug 24, 2006
1.410
1.410
1.360
1.410
13,350
+0.05(+3.68%)
Aug 23, 2006
1.360
1.365
1.334
1.360
38,700
+0.03(+2.59%)
Aug 22, 2006
1.326
1.335
1.295
1.326
19,800
-0.03(-2.16%)
Aug 21, 2006
1.355
1.355
1.320
1.355
54,300
+0.03(+2.40%)
Aug 18, 2006
1.323
1.345
1.316
1.323
34,500
+0.00(+0.25%)
Aug 17, 2006
1.320
1.326
1.320
1.320
17,400
-0.03(-2.22%)
Aug 16, 2006
1.350
1.350
1.286
1.350
53,200
+0.01(+0.37%)
Aug 15, 2006
1.345
1.381
1.300
1.345
27,600
+0.00(+0.37%)
Aug 14, 2006
1.340
1.380
1.340
1.340
16,400
-0.08(-5.35%)
Aug 11, 2006
1.416
1.416
1.372
1.416
12,900
-0.02(-1.65%)
Aug 10, 2006
1.439
1.439
1.439
1.439
3,000
+0.00(+0.00%)
Aug 09, 2006
1.439
1.439
1.430
1.439
1,227
+0.04(+2.81%)
Aug 08, 2006
1.400
1.456
1.380
1.400
35,320
-0.02(-1.41%)
Aug 07, 2006
1.420
1.420
1.420
1.420
0
+0.00(+0.00%)
Aug 04, 2006
1.420
1.500
1.418
1.420
14,000
-0.08(-5.33%)
Aug 03, 2006
1.500
1.505
1.463
1.500
25,000
-0.06(-4.15%)
Aug 02, 2006
1.565
1.565
1.465
1.565
13,800
+0.12(+8.68%)
Aug 01, 2006
1.440
1.440
1.270
1.440
21,500
+0.15(+11.63%)
Jul 31, 2006
1.290
1.290
1.290
1.290
48,600
-0.04(-3.37%)
Jul 28, 2006
1.335
1.340
1.335
1.335
35,000
+0.03(+2.69%)
Jul 27, 2006
1.300
1.355
1.296
1.300
107,200
-0.02(-1.89%)
Jul 26, 2006
1.325
1.325
1.250
1.325
26,600
+0.04(+3.52%)
Jul 25, 2006
1.280
1.290
1.270
1.280
12,600
+0.07(+6.22%)
Jul 24, 2006
1.205
1.205
1.170
1.205
61,200
+0.03(+2.55%)
Jul 21, 2006
1.175
1.190
1.175
1.175
1,500
-0.05(-4.08%)
Jul 20, 2006
1.225
1.225
1.225
1.225
16,300
-0.02(-2.00%)
Jul 19, 2006
1.250
1.290
1.250
1.250
6,000
-0.01(-1.19%)
Jul 18, 2006
1.265
1.340
1.230
1.265
19,700
-0.05(-3.78%)
Jul 17, 2006
1.315
1.343
1.315
1.315
2,500
-0.04(-2.97%)
Jul 14, 2006
1.355
1.420
1.347
1.355
4,600
-0.06(-4.08%)
Jul 13, 2006
1.413
1.413
1.390
1.413
6,000
-0.05(-3.57%)
Jul 12, 2006
1.465
1.465
1.408
1.465
14,300
+0.06(+3.90%)
Jul 11, 2006
1.390
1.410
1.400
1.410
1,750
+0.02(+1.44%)
Jul 10, 2006
1.390
1.505
1.390
1.390
28,950
-0.13(-8.37%)
Jul 07, 2006
1.517
1.540
1.428
1.517
26,900
+0.07(+4.61%)
Jul 06, 2006
1.450
1.575
1.450
1.450
14,610
-0.20(-12.12%)
Jul 05, 2006
1.650
1.650
1.525
1.650
29,700
+0.05(+2.93%)
Jul 03, 2006
1.603
1.603
1.603
1.603
0
+0.00(+0.00%)
Jun 30, 2006
1.603
1.714
1.405
1.603
25,350
+0.25(+18.30%)
Jun 29, 2006
1.355
1.355
1.355
1.355
0
+0.10(+7.96%)
Jun 28, 2006
1.255
1.260
1.255
1.255
12,600
+0.01(+0.41%)
Jun 27, 2006
1.250
1.320
1.250
1.250
10,100
-0.12(-8.76%)
Jun 23, 2006
1.370
1.370
1.359
1.370
6,700
+0.11(+8.78%)
Jun 22, 2006
1.259
1.290
1.250
1.259
8,563
+0.01(+0.75%)
Jun 21, 2006
1.250
1.270
1.250
1.250
20,100
+0.00(+0.32%)
Jun 20, 2006
1.246
1.285
1.246
1.246
105,000
-0.03(-2.66%)
Jun 19, 2006
1.280
1.350
1.280
1.280
8,000
-0.07(-5.19%)
Jun 16, 2006
1.350
1.352
1.276
1.350
7,380
-0.00(-0.37%)
Jun 15, 2006
1.355
1.365
1.350
1.355
17,200
+0.18(+15.22%)
Jun 14, 2006
1.176
1.260
1.176
1.176
37,200
+0.09(+8.22%)
Jun 13, 2006
1.087
1.268
1.087
1.087
85,500
-0.23(-17.71%)
Jun 12, 2006
1.321
1.425
1.321
1.321
9,500
-0.05(-3.33%)
Jun 09, 2006
1.366
1.410
1.345
1.366
14,700
-0.00(-0.29%)
Jun 08, 2006
1.370
1.392
1.299
1.370
16,950
-0.06(-4.20%)
Jun 07, 2006
1.430
1.465
1.345
1.430
61,200
-0.03(-1.73%)
Jun 06, 2006
1.455
1.600
1.448
1.455
87,600
-0.14(-9.05%)
Jun 05, 2006
1.600
1.691
1.560
1.600
42,700
-0.09(-5.38%)
Jun 02, 2006
1.691
1.691
1.581
1.691
42,500
+0.09(+5.68%)
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.