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
Ameriserv Financial
(NQ:
ASRV
)
2.380
-0.060 (-2.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.279
2.349
2.178
2.334
9,217
+0.02(+1.01%)
May 29, 2008
2.326
2.334
2.271
2.310
1,780
+0.02(+0.68%)
May 28, 2008
2.318
2.334
2.217
2.295
6,137
+0.00(+0.00%)
May 27, 2008
2.264
2.302
2.264
2.295
13,112
+0.08(+3.51%)
May 26, 2008
2.201
2.240
2.155
2.217
17,355
+0.00(+0.00%)
May 23, 2008
2.201
2.240
2.155
2.217
17,355
-0.06(-2.73%)
May 22, 2008
2.357
2.365
2.240
2.279
9,729
-0.06(-2.66%)
May 21, 2008
2.349
2.372
2.334
2.341
66,849
+0.01(+0.33%)
May 20, 2008
2.329
2.365
2.329
2.334
72,978
+0.01(+0.33%)
May 19, 2008
2.302
2.365
2.302
2.326
84,762
-0.02(-0.66%)
May 16, 2008
2.326
2.365
2.310
2.341
73,565
+0.06(+2.73%)
May 15, 2008
2.334
2.334
2.279
2.279
14,033
-0.05(-2.33%)
May 14, 2008
2.240
2.341
2.232
2.334
59,601
+0.06(+2.74%)
May 13, 2008
2.319
2.349
2.271
2.271
38,914
-0.08(-3.31%)
May 12, 2008
2.108
2.349
2.108
2.349
19,604
+0.09(+3.78%)
May 09, 2008
2.334
2.334
2.256
2.264
52,334
-0.10(-4.28%)
May 08, 2008
2.360
2.372
2.357
2.365
15,362
+0.04(+1.67%)
May 07, 2008
2.310
2.365
2.295
2.326
39,693
-0.04(-1.64%)
May 06, 2008
2.326
2.372
2.318
2.365
55,174
+0.00(+0.00%)
May 05, 2008
2.264
2.365
2.264
2.365
27,214
+0.10(+4.47%)
May 02, 2008
2.248
2.271
2.248
2.264
50,274
+0.01(+0.34%)
May 01, 2008
2.256
2.256
2.256
2.256
0
+0.00(+0.00%)
Apr 30, 2008
2.186
2.279
2.186
2.256
30,459
+0.08(+3.57%)
Apr 29, 2008
2.201
2.201
2.178
2.178
13,012
-0.03(-1.41%)
Apr 28, 2008
2.186
2.217
2.163
2.209
12,596
+0.03(+1.43%)
Apr 25, 2008
2.232
2.232
2.155
2.178
13,537
-0.07(-3.11%)
Apr 24, 2008
2.248
2.256
2.225
2.248
23,545
-0.01(-0.34%)
Apr 23, 2008
2.240
2.264
2.232
2.256
17,370
+0.02(+0.69%)
Apr 22, 2008
2.124
2.264
2.124
2.240
28,584
+0.18(+8.68%)
Apr 21, 2008
2.046
2.334
2.046
2.061
28,664
-0.02(-0.75%)
Apr 18, 2008
2.176
2.194
2.061
2.077
19,723
-0.10(-4.64%)
Apr 17, 2008
2.186
2.209
2.108
2.178
9,500
+0.12(+5.66%)
Apr 16, 2008
2.232
2.232
2.046
2.061
8,870
-0.19(-8.62%)
Apr 15, 2008
2.085
2.326
2.085
2.256
42,551
+0.23(+11.54%)
Apr 14, 2008
2.038
2.061
1.945
2.022
11,284
-0.05(-2.26%)
Apr 11, 2008
2.022
2.194
2.022
2.069
3,625
+0.01(+0.38%)
Apr 10, 2008
2.124
2.124
2.030
2.061
17,374
-0.04(-1.85%)
Apr 09, 2008
2.054
2.201
2.054
2.100
4,139
+0.02(+1.12%)
Apr 08, 2008
2.061
2.225
2.030
2.077
97,969
-0.02(-0.74%)
Apr 07, 2008
2.061
2.092
2.022
2.092
35,396
+0.03(+1.51%)
Apr 04, 2008
2.077
2.100
2.042
2.061
20,080
-0.02(-1.12%)
Apr 03, 2008
2.022
2.100
2.022
2.085
9,788
-0.03(-1.33%)
Apr 02, 2008
2.178
2.225
2.069
2.113
1,029,245
-0.06(-2.65%)
Apr 01, 2008
2.170
2.170
2.170
2.170
0
+0.00(+0.00%)
Mar 31, 2008
2.240
2.396
2.162
2.170
13,483
-0.09(-3.79%)
Mar 28, 2008
2.178
2.372
2.178
2.256
9,609
+0.06(+2.84%)
Mar 27, 2008
2.194
2.232
2.100
2.194
5,012
-0.03(-1.40%)
Mar 26, 2008
2.139
2.279
2.139
2.225
5,823
+0.03(+1.42%)
Mar 25, 2008
2.147
2.302
2.147
2.194
7,701
-0.04(-1.74%)
Mar 24, 2008
2.248
2.318
2.217
2.232
5,886
+0.02(+0.70%)
Mar 21, 2008
2.209
2.217
2.178
2.217
13,684
+0.00(+0.00%)
Mar 20, 2008
2.209
2.217
2.178
2.217
13,684
+0.01(+0.35%)
Mar 19, 2008
2.147
2.232
2.100
2.209
16,943
-0.02(-1.05%)
Mar 18, 2008
2.217
2.318
2.217
2.232
7,947
-0.09(-3.69%)
Mar 17, 2008
2.318
2.334
2.240
2.318
2,793
+0.12(+5.30%)
Mar 14, 2008
2.248
2.357
2.201
2.201
9,356
-0.12(-5.35%)
Mar 13, 2008
2.256
2.326
2.256
2.326
5,656
+0.11(+4.91%)
Mar 12, 2008
2.326
2.365
2.217
2.217
20,511
-0.10(-4.36%)
Mar 11, 2008
2.201
2.318
2.194
2.318
2,835
+0.10(+4.56%)
Mar 10, 2008
2.334
2.380
2.100
2.217
24,194
+0.04(+1.79%)
Mar 07, 2008
2.147
2.411
2.147
2.178
26,867
+0.00(+0.00%)
Mar 06, 2008
2.256
2.264
2.108
2.178
34,381
-0.08(-3.45%)
Mar 05, 2008
2.186
2.271
2.100
2.256
36,895
+0.05(+2.47%)
Mar 04, 2008
2.302
2.318
2.201
2.201
15,745
-0.12(-5.35%)
Mar 03, 2008
2.271
2.372
2.256
2.326
16,326
+0.07(+3.10%)
Feb 29, 2008
2.334
2.335
2.256
2.256
11,562
-0.03(-1.36%)
Feb 28, 2008
2.326
2.411
2.279
2.287
16,632
-0.02(-0.68%)
Feb 27, 2008
2.326
2.435
2.279
2.302
271,768
+0.02(+1.02%)
Feb 26, 2008
2.372
2.411
2.271
2.279
538,745
-0.13(-5.48%)
Feb 25, 2008
2.334
2.411
2.334
2.411
12,304
+0.05(+1.97%)
Feb 22, 2008
2.349
2.365
2.334
2.365
13,369
+0.02(+0.66%)
Feb 21, 2008
2.349
2.357
2.155
2.349
33,073
+0.01(+0.33%)
Feb 20, 2008
2.295
2.341
2.295
2.341
4,554
+0.08(+3.44%)
Feb 19, 2008
2.279
2.295
2.232
2.264
10,319
+0.05(+2.11%)
Feb 18, 2008
2.295
2.310
2.217
2.217
16,802
+0.00(+0.00%)
Feb 15, 2008
2.295
2.310
2.217
2.217
16,802
-0.12(-5.00%)
Feb 14, 2008
2.442
2.450
2.334
2.334
24,040
-0.09(-3.54%)
Feb 13, 2008
2.396
2.450
2.334
2.419
29,125
+0.02(+0.97%)
Feb 12, 2008
2.279
2.435
2.279
2.396
7,456
+0.05(+2.33%)
Feb 11, 2008
2.450
2.450
2.225
2.341
5,932
-0.04(-1.63%)
Feb 08, 2008
2.334
2.435
2.240
2.380
12,877
-0.02(-0.65%)
Feb 07, 2008
2.396
2.396
2.334
2.396
1,428
-0.02(-0.65%)
Feb 06, 2008
2.396
2.419
2.334
2.411
9,667
-0.04(-1.59%)
Feb 05, 2008
2.497
2.497
2.388
2.450
10,359
-0.12(-4.55%)
Feb 04, 2008
2.489
2.583
2.396
2.567
39,310
+0.12(+4.76%)
Feb 01, 2008
2.528
2.567
2.334
2.450
71,135
-0.03(-1.25%)
Jan 31, 2008
2.287
2.536
2.287
2.481
50,247
+0.20(+8.87%)
Jan 30, 2008
2.232
2.326
2.225
2.279
18,544
-0.01(-0.34%)
Jan 29, 2008
2.318
2.318
2.264
2.287
14,109
+0.02(+1.03%)
Jan 28, 2008
2.232
2.295
2.232
2.264
7,456
-0.03(-1.36%)
Jan 25, 2008
2.209
2.326
2.209
2.295
24,159
+0.02(+0.68%)
Jan 24, 2008
1.984
2.279
1.984
2.279
49,787
+0.31(+15.81%)
Jan 23, 2008
2.147
2.147
1.968
1.968
20,258
-0.01(-0.39%)
Jan 22, 2008
1.945
2.015
1.945
1.976
68,379
+0.03(+1.60%)
Jan 21, 2008
2.069
2.069
1.945
1.945
16,797
+0.00(+0.00%)
Jan 18, 2008
2.069
2.069
1.945
1.945
16,797
-0.16(-7.41%)
Jan 17, 2008
2.124
2.139
2.092
2.100
70,739
-0.04(-1.82%)
Jan 16, 2008
2.115
2.139
2.115
2.139
21,075
+0.00(+0.00%)
Jan 15, 2008
2.186
2.201
2.131
2.139
50,429
-0.02(-1.08%)
Jan 14, 2008
2.124
2.170
2.069
2.162
21,299
+0.05(+2.58%)
Jan 11, 2008
1.991
2.139
1.991
2.108
14,655
+0.10(+5.04%)
Jan 10, 2008
1.766
2.007
1.766
2.007
25,663
+0.29(+16.74%)
Jan 09, 2008
2.065
2.073
1.634
1.719
65,808
-0.34(-16.60%)
Jan 08, 2008
1.960
2.061
1.960
2.061
3,375
+0.08(+3.92%)
Jan 07, 2008
2.054
2.131
1.945
1.984
15,974
-0.02(-0.77%)
Jan 04, 2008
2.015
2.015
1.984
1.999
9,641
-0.02(-1.16%)
Jan 03, 2008
2.178
2.178
1.991
2.022
99,067
-0.18(-8.13%)
Jan 02, 2008
2.139
2.201
2.139
2.201
5,527
+0.05(+2.17%)
Jan 01, 2008
2.217
2.232
2.124
2.155
41,007
+0.00(+0.00%)
Dec 31, 2007
2.217
2.232
2.124
2.155
41,007
-0.09(-3.82%)
Dec 28, 2007
2.287
2.295
2.217
2.240
42,407
-0.05(-2.04%)
Dec 27, 2007
2.365
2.372
2.256
2.287
14,611
-0.04(-1.67%)
Dec 26, 2007
2.334
2.334
2.326
2.326
15,502
-0.06(-2.61%)
Dec 24, 2007
2.318
2.388
2.232
2.388
22,591
+0.03(+1.32%)
Dec 21, 2007
2.349
2.372
2.302
2.357
9,173
+0.02(+1.00%)
Dec 20, 2007
2.334
2.380
2.256
2.334
84,930
-0.03(-1.32%)
Dec 19, 2007
2.334
2.372
2.334
2.365
19,090
+0.03(+1.33%)
Dec 18, 2007
2.357
2.404
2.318
2.334
22,356
-0.05(-1.96%)
Dec 17, 2007
2.380
2.411
2.334
2.380
54,198
-0.04(-1.61%)
Dec 14, 2007
2.450
2.450
2.388
2.419
61,220
+0.01(+0.32%)
Dec 13, 2007
2.372
2.411
2.372
2.411
19,621
+0.01(+0.32%)
Dec 12, 2007
2.388
2.427
2.372
2.404
23,204
-0.01(-0.32%)
Dec 11, 2007
2.411
2.435
2.318
2.411
44,632
+0.01(+0.32%)
Dec 10, 2007
2.349
2.427
2.349
2.404
56,292
+0.03(+1.31%)
Dec 07, 2007
2.442
2.450
2.225
2.372
49,237
-0.04(-1.61%)
Dec 06, 2007
2.365
2.411
2.365
2.411
42,255
+0.06(+2.65%)
Dec 05, 2007
2.326
2.365
2.310
2.349
4,328
+0.02(+0.67%)
Dec 04, 2007
2.334
2.365
2.279
2.334
27,511
+0.00(+0.00%)
Dec 03, 2007
2.318
2.357
2.243
2.334
59,354
+0.06(+2.74%)
Nov 30, 2007
2.349
2.388
2.271
2.271
38,230
-0.09(-3.63%)
Nov 29, 2007
2.357
2.365
2.326
2.357
24,040
+0.02(+1.00%)
Nov 28, 2007
2.357
2.372
2.279
2.334
32,302
+0.01(+0.33%)
Nov 27, 2007
2.279
2.357
2.225
2.326
94,429
+0.02(+0.67%)
Nov 26, 2007
2.365
2.372
2.279
2.310
34,142
-0.02(-1.00%)
Nov 23, 2007
2.310
2.334
2.310
2.334
6,427
+0.04(+1.69%)
Nov 21, 2007
2.264
2.295
2.256
2.295
553,811
-0.01(-0.34%)
Nov 20, 2007
2.341
2.411
2.264
2.302
167,511
-0.06(-2.63%)
Nov 19, 2007
2.396
2.396
2.334
2.365
6,871
+0.02(+0.66%)
Nov 16, 2007
2.349
2.411
2.264
2.349
16,969
+0.04(+1.68%)
Nov 15, 2007
2.341
2.380
2.287
2.310
130,636
-0.02(-0.67%)
Nov 14, 2007
2.334
2.372
2.318
2.326
32,279
-0.01(-0.33%)
Nov 13, 2007
2.318
2.334
2.279
2.334
42,453
+0.02(+0.67%)
Nov 12, 2007
2.279
2.318
2.279
2.318
2,185
-0.06(-2.61%)
Nov 09, 2007
2.349
2.380
2.302
2.380
18,293
+0.08(+3.38%)
Nov 08, 2007
2.279
2.326
2.217
2.302
43,719
+0.04(+1.72%)
Nov 07, 2007
2.334
2.334
2.264
2.264
22,777
-0.07(-3.00%)
Nov 06, 2007
2.334
2.365
2.326
2.334
71,317
-0.02(-0.99%)
Nov 05, 2007
2.388
2.411
2.357
2.357
2,956
-0.06(-2.57%)
Nov 02, 2007
2.450
2.505
2.404
2.419
13,144
+0.02(+0.97%)
Nov 01, 2007
2.489
2.520
2.334
2.396
27,498
-0.12(-4.94%)
Oct 31, 2007
2.528
2.567
2.411
2.520
14,269
+0.02(+0.62%)
Oct 30, 2007
2.528
2.544
2.489
2.505
21,726
-0.02(-0.92%)
Oct 29, 2007
2.481
2.544
2.481
2.528
10,167
+0.03(+1.25%)
Oct 26, 2007
2.528
2.559
2.458
2.497
13,492
-0.02(-0.93%)
Oct 25, 2007
2.428
2.520
2.424
2.520
106,585
+0.07(+2.86%)
Oct 24, 2007
2.365
2.458
2.365
2.450
26,480
+0.04(+1.61%)
Oct 23, 2007
2.341
2.450
2.341
2.411
78,778
+0.08(+3.33%)
Oct 22, 2007
2.295
2.357
2.295
2.334
31,239
+0.08(+3.45%)
Oct 19, 2007
2.334
2.396
2.256
2.256
1,080,184
-0.08(-3.33%)
Oct 18, 2007
2.334
2.334
2.295
2.334
127,596
+0.00(+0.00%)
Oct 17, 2007
2.372
2.411
2.334
2.334
144,810
+0.03(+1.35%)
Oct 16, 2007
2.411
2.505
2.302
2.302
242,231
-0.11(-4.52%)
Oct 15, 2007
2.489
2.520
2.318
2.411
166,668
+0.00(+0.00%)
Oct 12, 2007
2.427
2.427
2.380
2.411
75,090
-0.03(-1.12%)
Oct 11, 2007
2.458
2.497
2.427
2.439
25,534
-0.04(-1.72%)
Oct 10, 2007
2.590
2.590
2.427
2.481
16,519
-0.09(-3.33%)
Oct 09, 2007
2.575
2.621
2.567
2.567
29,777
-0.02(-0.60%)
Oct 08, 2007
2.575
2.645
2.567
2.583
32,018
+0.01(+0.30%)
Oct 05, 2007
2.575
2.606
2.575
2.575
19,449
-0.04(-1.49%)
Oct 04, 2007
2.598
2.614
2.598
2.614
10,670
+0.03(+1.20%)
Oct 03, 2007
2.583
2.606
2.575
2.583
9,955
-0.02(-0.60%)
Oct 02, 2007
2.575
2.606
2.575
2.598
15,925
+0.01(+0.30%)
Oct 01, 2007
2.590
2.645
2.575
2.590
16,685
+0.00(+0.00%)
Sep 28, 2007
2.598
2.598
2.575
2.590
22,997
-0.01(-0.30%)
Sep 27, 2007
2.606
2.614
2.590
2.598
7,647
+0.00(+0.00%)
Sep 26, 2007
2.629
2.629
2.559
2.598
25,239
-0.02(-0.89%)
Sep 25, 2007
2.730
2.730
2.606
2.621
17,612
-0.10(-3.71%)
Sep 24, 2007
2.723
2.723
2.707
2.723
7,488
+0.00(+0.00%)
Sep 21, 2007
2.629
2.746
2.629
2.723
20,863
+0.07(+2.64%)
Sep 20, 2007
2.653
2.668
2.629
2.653
11,813
-0.02(-0.58%)
Sep 19, 2007
2.645
2.668
2.621
2.668
16,326
+0.03(+0.95%)
Sep 18, 2007
2.629
2.660
2.629
2.643
16,218
+0.01(+0.53%)
Sep 17, 2007
2.645
2.653
2.629
2.629
10,508
-0.02(-0.59%)
Sep 14, 2007
2.660
2.660
2.621
2.645
12,974
+0.01(+0.30%)
Sep 13, 2007
2.637
2.660
2.637
2.637
6,817
+0.00(+0.00%)
Sep 12, 2007
2.653
2.653
2.637
2.637
3,985
-0.01(-0.29%)
Sep 11, 2007
2.660
2.668
2.645
2.645
14,598
-0.01(-0.29%)
Sep 10, 2007
2.660
2.660
2.653
2.653
11,534
+0.00(+0.00%)
Sep 07, 2007
2.660
2.668
2.653
2.653
25,842
-0.02(-0.58%)
Sep 06, 2007
2.668
2.668
2.660
2.668
3,967
+0.01(+0.29%)
Sep 05, 2007
2.645
2.680
2.645
2.660
37,753
+0.00(+0.00%)
Sep 04, 2007
2.645
2.691
2.645
2.660
18,307
+0.02(+0.59%)
Aug 31, 2007
2.684
2.707
2.645
2.645
18,178
-0.02(-0.58%)
Aug 30, 2007
2.761
2.761
2.660
2.660
28,826
-0.01(-0.29%)
Aug 29, 2007
2.668
2.699
2.653
2.668
39,945
+0.01(+0.29%)
Aug 28, 2007
2.676
2.684
2.660
2.660
20,232
-0.02(-0.87%)
Aug 27, 2007
2.684
2.684
2.668
2.684
4,521
-0.04(-1.43%)
Aug 24, 2007
2.673
2.723
2.673
2.723
22,646
+0.04(+1.45%)
Aug 23, 2007
2.668
2.684
2.668
2.684
5,785
+0.02(+0.58%)
Aug 22, 2007
2.653
2.684
2.653
2.668
19,203
+0.02(+0.59%)
Aug 21, 2007
2.723
2.730
2.653
2.653
25,617
-0.08(-2.85%)
Aug 20, 2007
2.746
2.785
2.723
2.730
59,169
-0.02(-0.57%)
Aug 17, 2007
2.839
2.839
2.730
2.746
58,295
-0.12(-4.08%)
Aug 16, 2007
2.855
2.870
2.800
2.863
38,896
-0.02(-0.54%)
Aug 15, 2007
2.925
3.018
2.878
2.878
3,818
-0.11(-3.65%)
Aug 14, 2007
2.824
2.987
2.800
2.987
9,981
+0.15(+5.21%)
Aug 13, 2007
2.800
2.847
2.800
2.839
6,497
+0.02(+0.55%)
Aug 10, 2007
2.839
2.909
2.800
2.824
12,536
-0.08(-2.68%)
Aug 09, 2007
2.925
2.925
2.855
2.901
16,776
+0.05(+1.91%)
Aug 08, 2007
2.808
2.863
2.800
2.847
25,703
+0.01(+0.27%)
Aug 07, 2007
2.800
2.855
2.800
2.839
9,400
+0.10(+3.69%)
Aug 06, 2007
2.746
2.808
2.723
2.738
18,136
-0.10(-3.56%)
Aug 03, 2007
2.824
3.049
2.824
2.839
5,638
-0.19(-6.41%)
Aug 02, 2007
2.995
3.034
2.894
3.034
5,045
+0.05(+1.83%)
Aug 01, 2007
2.964
2.979
2.917
2.979
3,581
+0.05(+1.59%)
Jul 31, 2007
2.754
2.948
2.746
2.933
18,499
+0.18(+6.50%)
Jul 30, 2007
2.831
2.831
2.746
2.754
11,090
-0.12(-4.32%)
Jul 27, 2007
2.824
2.917
2.785
2.878
29,317
+0.00(+0.00%)
Jul 26, 2007
2.925
2.971
2.878
2.878
35,899
-0.08(-2.63%)
Jul 25, 2007
3.073
3.073
2.933
2.956
33,877
-0.23(-7.09%)
Jul 24, 2007
2.917
3.181
2.917
3.181
26,235
+0.26(+9.07%)
Jul 23, 2007
2.995
3.080
2.917
2.917
36,786
-0.09(-3.10%)
Jul 20, 2007
3.111
3.158
2.925
3.010
27,133
-0.14(-4.44%)
Jul 19, 2007
3.018
3.150
3.018
3.150
3,573
+0.17(+5.74%)
Jul 18, 2007
3.065
3.119
2.933
2.979
13,566
-0.16(-4.96%)
Jul 17, 2007
3.111
3.135
3.026
3.135
8,934
+0.10(+3.33%)
Jul 16, 2007
2.987
3.057
2.987
3.034
18,660
+0.04(+1.30%)
Jul 13, 2007
3.049
3.057
2.987
2.995
11,215
-0.05(-1.79%)
Jul 12, 2007
3.197
3.220
3.049
3.049
7,762
-0.17(-5.31%)
Jul 11, 2007
3.197
3.244
3.189
3.220
3,872
-0.02(-0.48%)
Jul 10, 2007
3.236
3.251
3.236
3.236
18,447
-0.01(-0.24%)
Jul 09, 2007
3.244
3.267
3.236
3.244
16,378
-0.01(-0.33%)
Jul 06, 2007
3.275
3.275
3.236
3.254
10,384
-0.04(-1.33%)
Jul 05, 2007
3.275
3.306
3.267
3.298
29,246
+0.01(+0.24%)
Jul 03, 2007
3.314
3.314
3.290
3.290
6,105
-0.02(-0.70%)
Jul 02, 2007
3.353
3.353
3.314
3.314
19,860
-0.11(-3.18%)
Jun 29, 2007
3.345
3.430
3.345
3.423
5,709
-0.01(-0.23%)
Jun 28, 2007
3.430
3.446
3.415
3.430
1,060
+0.03(+0.92%)
Jun 27, 2007
3.399
3.415
3.353
3.399
4,106
-0.03(-0.91%)
Jun 26, 2007
3.423
3.430
3.353
3.430
9,153
-0.02(-0.68%)
Jun 25, 2007
3.469
3.485
3.454
3.454
3,342
-0.05(-1.55%)
Jun 22, 2007
3.376
3.508
3.376
3.508
13,971
+0.20(+6.12%)
Jun 21, 2007
3.461
3.461
3.306
3.306
11,102
-0.11(-3.19%)
Jun 20, 2007
3.430
3.461
3.415
3.415
5,142
+0.02(+0.69%)
Jun 19, 2007
3.407
3.430
3.372
3.391
6,813
-0.05(-1.36%)
Jun 18, 2007
3.368
3.524
3.314
3.438
59,779
+0.02(+0.45%)
Jun 15, 2007
3.353
3.454
3.353
3.423
11,184
+0.05(+1.62%)
Jun 14, 2007
3.322
3.384
3.322
3.368
12,984
+0.03(+0.93%)
Jun 13, 2007
3.321
3.345
3.290
3.337
10,284
+0.01(+0.23%)
Jun 12, 2007
3.384
3.384
3.321
3.329
8,870
-0.04(-1.15%)
Jun 11, 2007
3.368
3.415
3.345
3.368
14,656
+0.01(+0.23%)
Jun 08, 2007
3.376
3.384
3.360
3.360
10,630
+0.01(+0.23%)
Jun 07, 2007
3.353
3.384
3.345
3.353
15,444
+0.00(+0.00%)
Jun 06, 2007
3.384
3.391
3.345
3.353
6,561
-0.03(-0.92%)
Jun 05, 2007
3.384
3.391
3.360
3.384
7,030
+0.01(+0.23%)
Jun 04, 2007
3.399
3.407
3.353
3.376
3,213
+0.01(+0.23%)
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.