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
The Dixie Group
(NQ:
DXYN
)
0.9075
-0.0225 (-2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 30, 2008
6.960
7.260
6.960
7.260
10,800
+0.39(+5.68%)
May 29, 2008
7.010
7.010
6.520
6.870
9,260
-0.22(-3.10%)
May 28, 2008
7.040
7.090
6.930
7.090
10,412
-0.23(-3.14%)
May 27, 2008
7.320
7.320
7.320
7.320
200
+0.21(+2.95%)
May 26, 2008
7.040
7.140
6.920
7.110
11,150
+0.00(+0.00%)
May 23, 2008
7.040
7.140
6.920
7.110
11,150
-0.04(-0.56%)
May 22, 2008
7.320
7.332
6.900
7.150
16,098
-0.03(-0.42%)
May 21, 2008
6.820
7.180
6.820
7.180
4,732
+0.03(+0.42%)
May 20, 2008
7.090
7.300
6.920
7.150
11,283
+0.02(+0.28%)
May 19, 2008
7.230
7.350
7.120
7.130
12,140
-0.09(-1.25%)
May 16, 2008
7.300
7.520
7.050
7.220
13,070
-0.05(-0.69%)
May 15, 2008
7.460
7.510
7.260
7.270
12,025
-0.33(-4.34%)
May 14, 2008
7.250
7.600
7.210
7.600
9,790
+0.20(+2.70%)
May 13, 2008
7.810
7.810
7.300
7.400
9,473
-0.41(-5.25%)
May 12, 2008
7.220
7.810
7.190
7.810
11,000
+0.62(+8.62%)
May 09, 2008
7.010
7.332
7.010
7.190
2,700
-0.21(-2.84%)
May 08, 2008
6.730
7.650
6.730
7.400
22,208
-0.19(-2.50%)
May 07, 2008
7.880
7.880
6.820
7.590
7,028
-0.14(-1.81%)
May 06, 2008
7.000
8.040
7.000
7.730
13,784
+1.00(+14.86%)
May 05, 2008
6.880
6.891
6.630
6.730
16,675
-0.27(-3.86%)
May 02, 2008
7.270
7.270
6.680
7.000
13,788
-0.27(-3.71%)
May 01, 2008
7.800
7.850
7.270
7.270
21,328
-0.53(-6.79%)
Apr 30, 2008
8.240
8.500
7.790
7.800
13,866
-0.33(-4.06%)
Apr 29, 2008
7.650
8.130
7.580
8.130
7,175
+0.57(+7.54%)
Apr 28, 2008
7.050
7.630
7.050
7.560
6,466
+0.63(+9.09%)
Apr 25, 2008
7.050
7.050
6.870
6.930
27,272
-0.36(-4.94%)
Apr 24, 2008
6.950
7.290
6.880
7.290
9,400
-0.04(-0.55%)
Apr 23, 2008
7.330
7.360
7.300
7.330
4,285
-0.08(-1.08%)
Apr 22, 2008
7.330
7.420
7.330
7.410
3,575
+0.07(+0.95%)
Apr 21, 2008
7.278
7.400
7.278
7.340
4,464
+0.08(+1.14%)
Apr 18, 2008
7.450
7.450
7.200
7.258
5,910
-0.18(-2.45%)
Apr 17, 2008
7.370
7.520
7.370
7.440
3,190
-0.13(-1.72%)
Apr 16, 2008
7.310
7.570
7.170
7.570
5,900
+0.13(+1.75%)
Apr 15, 2008
7.830
7.910
7.320
7.440
9,572
-0.31(-4.00%)
Apr 14, 2008
7.800
8.100
7.610
7.750
15,795
-0.24(-3.00%)
Apr 11, 2008
7.770
8.080
7.660
7.990
7,920
-0.01(-0.12%)
Apr 10, 2008
7.630
8.000
7.630
8.000
2,100
+0.28(+3.63%)
Apr 09, 2008
7.990
8.000
7.690
7.720
2,400
-0.21(-2.65%)
Apr 08, 2008
8.000
8.260
7.900
7.930
14,494
+0.02(+0.25%)
Apr 07, 2008
7.842
8.300
7.842
7.910
7,703
-0.25(-3.06%)
Apr 04, 2008
8.250
8.250
8.030
8.160
6,659
+0.21(+2.64%)
Apr 03, 2008
7.750
8.070
7.750
7.950
16,963
-0.06(-0.75%)
Apr 02, 2008
7.710
8.100
7.620
8.010
8,590
-0.14(-1.72%)
Apr 01, 2008
8.280
8.299
8.070
8.150
7,404
-0.24(-2.86%)
Mar 31, 2008
7.720
8.390
7.700
8.390
6,593
+0.43(+5.40%)
Mar 28, 2008
8.170
8.170
7.750
7.960
9,242
-0.27(-3.28%)
Mar 27, 2008
8.200
8.340
8.070
8.230
4,433
+0.03(+0.37%)
Mar 26, 2008
8.470
8.500
8.200
8.200
15,349
-0.30(-3.53%)
Mar 25, 2008
8.250
8.500
8.196
8.500
18,823
+0.18(+2.16%)
Mar 24, 2008
8.290
8.320
8.260
8.320
11,383
+0.00(+0.00%)
Mar 21, 2008
8.300
8.330
8.260
8.320
6,145
+0.00(+0.00%)
Mar 20, 2008
8.300
8.330
8.260
8.320
6,145
-0.06(-0.68%)
Mar 19, 2008
8.300
8.410
8.300
8.377
1,300
-0.04(-0.51%)
Mar 18, 2008
8.460
8.460
8.400
8.420
2,755
+0.03(+0.36%)
Mar 17, 2008
8.480
8.500
8.350
8.390
13,162
-0.02(-0.24%)
Mar 14, 2008
8.410
8.490
8.400
8.410
5,475
-0.15(-1.75%)
Mar 13, 2008
8.520
8.650
8.480
8.560
11,635
+0.03(+0.35%)
Mar 12, 2008
8.370
8.530
8.370
8.530
9,556
+0.06(+0.71%)
Mar 11, 2008
8.400
8.520
8.280
8.470
21,412
+0.06(+0.71%)
Mar 10, 2008
8.540
8.540
8.310
8.410
14,816
-0.04(-0.47%)
Mar 07, 2008
8.360
8.450
8.260
8.450
21,756
-0.15(-1.74%)
Mar 06, 2008
8.700
8.960
8.400
8.600
9,795
-0.40(-4.44%)
Mar 05, 2008
8.800
9.000
8.760
9.000
10,695
+0.29(+3.33%)
Mar 04, 2008
8.460
8.710
8.250
8.710
5,140
+0.00(+0.00%)
Mar 03, 2008
8.810
8.810
8.640
8.710
8,280
-0.10(-1.14%)
Feb 29, 2008
8.770
8.810
8.770
8.810
1,477
-0.08(-0.90%)
Feb 28, 2008
8.650
8.890
8.640
8.890
6,952
+0.03(+0.34%)
Feb 27, 2008
8.830
8.890
8.390
8.860
10,890
-0.05(-0.56%)
Feb 26, 2008
8.250
8.950
8.250
8.910
25,046
+0.43(+5.07%)
Feb 25, 2008
8.340
8.480
8.250
8.480
10,988
+0.03(+0.36%)
Feb 22, 2008
8.250
8.450
8.200
8.450
5,722
+0.13(+1.56%)
Feb 21, 2008
7.990
8.380
7.990
8.320
2,257
+0.30(+3.74%)
Feb 20, 2008
8.260
8.260
8.000
8.020
8,810
-0.32(-3.84%)
Feb 19, 2008
8.500
8.500
8.110
8.340
14,737
-0.17(-2.00%)
Feb 18, 2008
8.400
8.510
8.250
8.510
4,966
+0.00(+0.00%)
Feb 15, 2008
8.400
8.510
8.250
8.510
4,966
+0.00(+0.00%)
Feb 14, 2008
8.400
8.510
8.390
8.510
5,879
+0.11(+1.31%)
Feb 13, 2008
8.370
8.400
7.910
8.400
13,955
-0.16(-1.87%)
Feb 12, 2008
8.670
8.670
8.220
8.560
8,699
-0.25(-2.84%)
Feb 11, 2008
8.620
8.850
8.620
8.810
7,436
+0.28(+3.28%)
Feb 08, 2008
8.250
8.590
8.250
8.530
8,795
+0.05(+0.59%)
Feb 07, 2008
8.470
8.910
8.250
8.480
16,750
-0.08(-0.93%)
Feb 06, 2008
8.960
9.010
8.560
8.560
16,998
-0.40(-4.46%)
Feb 05, 2008
8.740
8.960
8.740
8.960
2,440
+0.26(+2.99%)
Feb 04, 2008
8.410
8.700
8.410
8.700
6,884
+0.23(+2.72%)
Feb 01, 2008
8.440
8.530
8.200
8.470
23,452
+0.17(+2.05%)
Jan 31, 2008
7.950
8.300
7.950
8.300
7,545
+0.14(+1.72%)
Jan 30, 2008
7.900
8.160
7.900
8.160
4,245
+0.14(+1.75%)
Jan 29, 2008
7.860
8.050
7.760
8.020
18,220
+0.17(+2.17%)
Jan 28, 2008
7.800
7.850
7.730
7.850
7,345
-0.05(-0.63%)
Jan 25, 2008
7.760
7.900
7.720
7.900
5,840
+0.09(+1.15%)
Jan 24, 2008
7.970
7.970
7.760
7.810
3,400
-0.15(-1.88%)
Jan 23, 2008
7.750
8.020
7.610
7.960
26,162
+0.12(+1.53%)
Jan 22, 2008
8.250
8.250
7.750
7.840
13,595
-0.29(-3.57%)
Jan 21, 2008
8.150
8.180
8.060
8.130
8,645
+0.00(+0.00%)
Jan 18, 2008
8.150
8.180
8.060
8.130
8,645
+0.07(+0.87%)
Jan 17, 2008
7.750
8.060
7.750
8.060
4,107
+0.31(+4.00%)
Jan 16, 2008
7.660
7.750
7.660
7.750
7,890
+0.00(+0.00%)
Jan 15, 2008
7.610
7.770
7.610
7.750
5,140
+0.09(+1.17%)
Jan 14, 2008
7.670
7.700
7.650
7.660
3,645
+0.04(+0.52%)
Jan 11, 2008
7.620
7.770
7.610
7.620
5,599
-0.01(-0.13%)
Jan 10, 2008
8.250
8.290
7.610
7.630
18,907
-0.40(-4.98%)
Jan 09, 2008
8.560
8.650
7.890
8.030
16,750
-0.76(-8.65%)
Jan 08, 2008
7.670
9.550
7.670
8.790
30,498
+0.79(+9.87%)
Jan 07, 2008
8.020
8.030
7.780
8.000
10,215
-0.20(-2.44%)
Jan 04, 2008
8.260
8.410
8.200
8.200
8,029
-0.29(-3.42%)
Jan 03, 2008
7.880
8.600
7.600
8.490
12,885
+0.49(+6.13%)
Jan 02, 2008
8.368
8.560
7.670
8.000
24,588
-0.31(-3.73%)
Jan 01, 2008
7.885
8.310
7.430
8.310
29,160
+0.00(+0.00%)
Dec 31, 2007
7.885
8.310
7.430
8.310
29,160
+0.34(+4.27%)
Dec 28, 2007
8.270
8.280
7.970
7.970
19,457
-0.30(-3.63%)
Dec 27, 2007
8.110
8.490
8.110
8.270
20,102
+0.10(+1.22%)
Dec 26, 2007
8.540
9.020
8.170
8.170
23,875
-0.49(-5.66%)
Dec 24, 2007
8.470
8.910
8.470
8.660
4,445
+0.07(+0.81%)
Dec 21, 2007
8.770
8.770
8.090
8.590
78,260
-0.30(-3.37%)
Dec 20, 2007
8.600
9.060
8.600
8.890
8,655
+0.14(+1.60%)
Dec 19, 2007
8.440
8.800
8.140
8.750
5,689
+0.04(+0.46%)
Dec 18, 2007
8.790
8.970
8.510
8.710
8,261
-0.13(-1.47%)
Dec 17, 2007
9.010
9.040
8.680
8.840
16,027
-0.11(-1.23%)
Dec 14, 2007
8.680
9.050
8.680
8.950
9,991
+0.06(+0.67%)
Dec 13, 2007
8.720
9.060
8.720
8.890
18,685
-0.07(-0.78%)
Dec 12, 2007
8.770
8.960
8.640
8.960
10,439
+0.05(+0.56%)
Dec 11, 2007
8.810
8.930
8.760
8.910
8,620
+0.05(+0.56%)
Dec 10, 2007
8.880
8.930
8.770
8.860
7,076
-0.07(-0.78%)
Dec 07, 2007
8.890
9.140
8.850
8.930
7,105
-0.08(-0.89%)
Dec 06, 2007
9.000
9.140
8.800
9.010
14,225
+0.01(+0.11%)
Dec 05, 2007
8.930
9.070
8.930
9.000
6,115
-0.03(-0.33%)
Dec 04, 2007
8.810
9.560
8.690
9.030
12,776
+0.13(+1.46%)
Dec 03, 2007
8.810
9.020
8.810
8.900
17,099
-0.10(-1.11%)
Nov 30, 2007
8.940
9.090
8.630
9.000
28,215
-0.03(-0.33%)
Nov 29, 2007
9.170
9.220
9.010
9.030
5,850
-0.03(-0.33%)
Nov 28, 2007
9.330
9.520
8.930
9.060
26,840
-0.35(-3.72%)
Nov 27, 2007
9.510
10.29
9.350
9.410
26,831
-0.10(-1.05%)
Nov 26, 2007
9.630
10.32
9.510
9.510
58,783
-0.24(-2.46%)
Nov 23, 2007
9.810
9.810
9.750
9.750
2,005
-0.10(-1.02%)
Nov 21, 2007
9.730
9.850
9.730
9.850
3,500
-0.06(-0.61%)
Nov 20, 2007
9.970
9.990
9.750
9.910
8,625
+0.13(+1.33%)
Nov 19, 2007
9.840
9.990
9.750
9.780
11,901
+0.07(+0.72%)
Nov 16, 2007
9.500
9.710
9.500
9.710
7,190
+0.21(+2.21%)
Nov 15, 2007
9.536
9.536
9.250
9.500
13,923
-0.01(-0.11%)
Nov 14, 2007
9.800
10.00
9.290
9.510
29,140
-0.36(-3.65%)
Nov 13, 2007
9.110
9.870
9.057
9.870
10,741
+0.75(+8.22%)
Nov 12, 2007
8.960
9.120
8.680
9.120
26,847
+0.12(+1.33%)
Nov 09, 2007
9.040
9.090
8.680
9.000
29,229
+0.01(+0.11%)
Nov 08, 2007
8.790
9.090
8.500
8.990
7,356
+0.14(+1.58%)
Nov 07, 2007
8.600
9.010
8.600
8.850
6,727
-0.15(-1.67%)
Nov 06, 2007
8.860
9.100
8.570
9.000
22,528
-0.03(-0.33%)
Nov 05, 2007
9.140
9.600
9.030
9.030
23,602
-0.24(-2.59%)
Nov 02, 2007
10.01
10.01
9.270
9.270
7,701
-0.10(-1.07%)
Nov 01, 2007
9.480
10.04
9.250
9.370
10,007
-0.35(-3.60%)
Oct 31, 2007
9.170
10.03
8.900
9.720
34,617
+0.47(+5.08%)
Oct 30, 2007
9.280
9.300
9.000
9.250
23,503
-0.25(-2.63%)
Oct 29, 2007
9.540
9.610
9.500
9.500
2,245
-0.11(-1.14%)
Oct 26, 2007
9.820
9.820
9.500
9.610
19,382
-0.23(-2.34%)
Oct 25, 2007
9.750
9.980
9.520
9.840
33,341
-0.01(-0.10%)
Oct 24, 2007
9.610
9.850
9.520
9.850
3,820
-0.16(-1.60%)
Oct 23, 2007
9.890
10.60
9.460
10.01
24,848
+0.13(+1.32%)
Oct 22, 2007
9.950
10.27
9.860
9.880
9,900
-0.12(-1.20%)
Oct 19, 2007
9.740
10.68
9.570
10.00
27,789
-0.02(-0.20%)
Oct 18, 2007
9.690
10.17
9.630
10.02
8,322
+0.08(+0.80%)
Oct 17, 2007
9.810
10.15
9.590
9.940
15,357
+0.09(+0.91%)
Oct 16, 2007
9.630
9.890
9.580
9.850
8,105
+0.30(+3.14%)
Oct 15, 2007
9.460
9.550
9.430
9.550
4,760
+0.09(+0.95%)
Oct 12, 2007
9.450
9.470
9.330
9.460
9,216
+0.16(+1.72%)
Oct 11, 2007
9.400
9.430
9.300
9.300
5,952
-0.12(-1.27%)
Oct 10, 2007
9.268
9.500
9.268
9.420
110,370
-0.22(-2.28%)
Oct 09, 2007
9.850
9.900
9.570
9.640
5,641
-0.26(-2.63%)
Oct 08, 2007
9.900
9.902
9.850
9.900
4,129
-0.10(-1.00%)
Oct 05, 2007
9.850
10.03
9.740
10.00
10,827
+0.00(+0.00%)
Oct 04, 2007
10.01
10.07
10.00
10.00
1,365
+0.04(+0.40%)
Oct 03, 2007
9.650
10.04
9.650
9.960
14,500
+0.21(+2.17%)
Oct 02, 2007
9.580
9.748
9.470
9.748
3,873
+0.18(+1.86%)
Oct 01, 2007
9.620
9.720
9.350
9.570
15,580
+0.07(+0.74%)
Sep 28, 2007
9.160
9.500
9.160
9.500
3,331
+0.27(+2.93%)
Sep 27, 2007
9.620
9.620
9.230
9.230
10,678
-0.63(-6.39%)
Sep 26, 2007
9.400
9.930
9.400
9.860
1,994
+0.01(+0.10%)
Sep 25, 2007
9.950
9.950
9.010
9.850
23,150
-0.20(-1.99%)
Sep 24, 2007
9.490
10.13
9.440
10.05
13,902
+0.05(+0.50%)
Sep 21, 2007
10.07
10.77
9.640
10.00
20,237
+0.12(+1.21%)
Sep 20, 2007
9.650
9.920
9.210
9.880
19,247
+0.13(+1.33%)
Sep 19, 2007
9.870
10.07
9.280
9.750
47,172
+0.00(+0.00%)
Sep 18, 2007
9.680
9.780
9.350
9.750
18,768
+0.00(+0.00%)
Sep 17, 2007
9.710
9.770
9.710
9.750
4,878
+0.04(+0.41%)
Sep 14, 2007
9.720
9.770
9.310
9.710
8,103
-0.15(-1.52%)
Sep 13, 2007
10.02
10.02
9.720
9.860
8,214
-0.14(-1.40%)
Sep 12, 2007
10.21
10.34
9.950
10.00
9,253
-0.28(-2.72%)
Sep 11, 2007
10.38
10.38
9.870
10.28
11,272
-0.10(-0.96%)
Sep 10, 2007
10.21
10.38
10.21
10.38
500
-0.04(-0.38%)
Sep 07, 2007
10.10
10.42
10.03
10.42
16,030
+0.12(+1.21%)
Sep 06, 2007
10.17
10.40
10.17
10.29
8,850
+0.02(+0.15%)
Sep 05, 2007
10.10
10.30
10.10
10.28
6,435
+0.04(+0.39%)
Sep 04, 2007
10.18
10.29
10.18
10.24
6,328
+0.07(+0.69%)
Aug 31, 2007
10.16
10.25
10.16
10.17
23,332
-0.08(-0.78%)
Aug 30, 2007
10.30
10.37
10.25
10.25
13,758
-0.13(-1.25%)
Aug 29, 2007
10.20
10.38
10.20
10.38
15,061
+0.08(+0.78%)
Aug 28, 2007
10.27
10.31
10.27
10.30
11,047
+0.03(+0.29%)
Aug 27, 2007
10.26
10.29
10.24
10.27
8,473
+0.00(+0.00%)
Aug 24, 2007
10.36
10.53
10.27
10.27
15,190
-0.21(-2.00%)
Aug 23, 2007
10.30
10.52
10.27
10.48
16,730
+0.22(+2.14%)
Aug 22, 2007
10.05
10.36
10.01
10.26
10,960
+0.16(+1.58%)
Aug 21, 2007
10.02
10.15
10.00
10.10
12,324
-0.12(-1.17%)
Aug 20, 2007
10.67
10.67
10.02
10.22
26,442
-0.67(-6.15%)
Aug 17, 2007
10.54
10.98
10.31
10.89
19,861
+0.17(+1.59%)
Aug 16, 2007
10.49
10.75
10.40
10.72
21,596
-0.28(-2.55%)
Aug 15, 2007
10.78
11.03
10.50
11.00
11,455
-0.50(-4.35%)
Aug 14, 2007
11.21
11.55
11.21
11.50
11,844
-0.05(-0.43%)
Aug 13, 2007
11.20
11.87
11.14
11.55
63,227
+0.43(+3.87%)
Aug 10, 2007
11.69
11.70
10.71
11.12
13,371
-0.59(-5.04%)
Aug 09, 2007
12.31
12.31
11.31
11.71
11,244
-0.18(-1.51%)
Aug 08, 2007
10.93
12.21
10.86
11.89
21,381
+0.84(+7.60%)
Aug 07, 2007
10.87
11.14
10.83
11.05
17,438
+0.25(+2.31%)
Aug 06, 2007
10.96
11.09
10.66
10.80
7,450
-0.21(-1.91%)
Aug 03, 2007
11.01
11.11
10.93
11.01
8,795
-0.04(-0.36%)
Aug 02, 2007
10.52
11.09
10.52
11.05
4,921
+0.32(+2.98%)
Aug 01, 2007
10.84
11.23
10.35
10.73
24,092
-0.27(-2.45%)
Jul 31, 2007
10.48
11.50
10.48
11.00
16,553
+0.81(+7.95%)
Jul 30, 2007
10.16
10.32
10.13
10.19
6,700
+0.18(+1.80%)
Jul 27, 2007
10.30
10.32
9.630
10.01
43,280
-0.27(-2.63%)
Jul 26, 2007
10.75
11.09
10.25
10.28
20,125
-0.63(-5.77%)
Jul 25, 2007
11.39
11.39
10.77
10.91
31,607
-0.39(-3.45%)
Jul 24, 2007
12.15
12.15
11.28
11.30
29,176
-1.20(-9.60%)
Jul 23, 2007
12.25
12.74
12.25
12.50
4,574
+0.17(+1.38%)
Jul 20, 2007
12.36
12.64
12.33
12.33
10,900
-0.16(-1.28%)
Jul 19, 2007
12.53
12.95
12.35
12.49
94,338
-0.10(-0.79%)
Jul 18, 2007
12.82
12.82
12.53
12.59
5,016
-0.28(-2.18%)
Jul 17, 2007
12.89
12.89
12.76
12.87
5,061
-0.11(-0.85%)
Jul 16, 2007
13.00
13.22
12.86
12.98
42,265
-0.05(-0.38%)
Jul 13, 2007
12.92
13.06
12.86
13.03
25,554
+0.10(+0.77%)
Jul 12, 2007
12.92
12.99
12.89
12.93
3,815
-0.06(-0.46%)
Jul 11, 2007
12.96
13.00
12.93
12.99
3,000
+0.05(+0.39%)
Jul 10, 2007
13.03
13.04
12.91
12.94
2,011
-0.15(-1.15%)
Jul 09, 2007
13.11
13.11
12.99
13.09
6,714
+0.12(+0.93%)
Jul 06, 2007
12.51
13.12
12.51
12.97
47,119
+0.33(+2.61%)
Jul 05, 2007
12.65
12.65
12.52
12.64
4,945
+0.06(+0.48%)
Jul 03, 2007
12.79
12.80
12.50
12.58
6,083
-0.26(-2.02%)
Jul 02, 2007
12.60
13.20
12.52
12.84
15,191
+0.34(+2.72%)
Jun 29, 2007
12.69
12.69
12.33
12.50
3,496
-0.06(-0.48%)
Jun 28, 2007
12.62
12.63
12.51
12.56
3,172
-0.01(-0.08%)
Jun 27, 2007
12.59
12.62
12.50
12.57
6,732
-0.17(-1.33%)
Jun 26, 2007
12.60
12.74
12.58
12.74
3,066
+0.23(+1.84%)
Jun 25, 2007
12.62
12.73
12.50
12.51
7,670
+0.01(+0.08%)
Jun 22, 2007
12.58
12.68
12.50
12.50
11,231
-0.19(-1.50%)
Jun 21, 2007
12.96
13.14
12.68
12.69
16,208
-0.30(-2.31%)
Jun 20, 2007
13.41
13.41
12.98
12.99
18,400
-0.41(-3.06%)
Jun 19, 2007
13.33
13.45
13.33
13.40
4,100
-0.06(-0.45%)
Jun 18, 2007
13.56
13.61
13.40
13.46
5,200
-0.23(-1.68%)
Jun 15, 2007
13.66
13.69
13.42
13.69
11,300
-0.04(-0.29%)
Jun 14, 2007
13.28
13.75
13.28
13.73
5,000
+0.38(+2.85%)
Jun 13, 2007
13.53
13.83
13.29
13.35
6,200
-0.24(-1.77%)
Jun 12, 2007
13.60
13.69
13.58
13.59
3,400
-0.13(-0.95%)
Jun 11, 2007
13.20
13.86
13.10
13.72
7,097
+0.50(+3.78%)
Jun 08, 2007
13.25
13.26
13.14
13.22
3,514
-0.04(-0.30%)
Jun 07, 2007
13.26
13.34
13.19
13.26
4,000
-0.04(-0.30%)
Jun 06, 2007
13.62
13.72
13.19
13.30
7,884
-0.54(-3.90%)
Jun 05, 2007
13.36
13.84
13.35
13.84
13,870
+0.34(+2.52%)
Jun 04, 2007
12.67
13.54
12.60
13.50
12,797
+0.88(+6.97%)
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.