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
Computer Task Gp Inc
(NQ:
CTG
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 12, 2023
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 29, 2009
4.356
4.385
4.131
4.131
13,425
-0.30(-6.73%)
May 28, 2009
4.375
4.430
4.330
4.430
11,401
+0.11(+2.51%)
May 27, 2009
3.914
4.385
3.914
4.321
37,328
+0.66(+18.02%)
May 26, 2009
4.131
4.403
3.661
3.661
25,712
-0.45(-10.99%)
May 22, 2009
4.059
4.113
3.896
4.113
28,046
+0.47(+12.90%)
May 21, 2009
4.249
4.430
3.589
3.643
38,984
-0.67(-15.51%)
May 20, 2009
4.240
4.430
4.240
4.312
15,668
+0.20(+4.84%)
May 19, 2009
4.421
4.421
4.077
4.113
40,756
-0.28(-6.38%)
May 18, 2009
4.366
4.461
4.231
4.394
66,407
+0.06(+1.46%)
May 15, 2009
4.339
4.339
4.077
4.330
19,689
+0.04(+0.84%)
May 14, 2009
3.923
4.357
3.923
4.294
7,223
-0.03(-0.63%)
May 13, 2009
4.421
4.430
4.294
4.321
11,072
-0.11(-2.45%)
May 12, 2009
4.430
4.430
4.258
4.430
9,902
+0.15(+3.59%)
May 11, 2009
4.014
4.375
4.005
4.276
31,621
+0.30(+7.50%)
May 08, 2009
3.905
4.122
3.905
3.978
24,702
+0.08(+2.09%)
May 07, 2009
3.797
3.923
3.788
3.896
15,812
+0.10(+2.62%)
May 06, 2009
3.670
3.797
3.607
3.797
7,942
+0.24(+6.60%)
May 05, 2009
3.634
3.770
3.526
3.562
29,600
-0.08(-2.23%)
May 04, 2009
3.625
3.697
3.471
3.643
18,088
+0.10(+2.81%)
May 01, 2009
3.526
3.779
3.490
3.544
17,289
+0.00(+0.00%)
Apr 30, 2009
3.770
4.005
3.544
3.544
11,729
-0.15(-4.16%)
Apr 29, 2009
3.978
4.041
3.697
3.697
30,279
-0.25(-6.41%)
Apr 28, 2009
3.743
4.041
3.707
3.951
16,924
+0.14(+3.55%)
Apr 27, 2009
3.806
3.905
3.770
3.815
14,585
-0.11(-2.76%)
Apr 24, 2009
3.743
3.923
3.743
3.923
15,375
+0.18(+4.83%)
Apr 23, 2009
3.652
3.797
3.652
3.743
13,691
+0.11(+2.98%)
Apr 22, 2009
3.499
3.661
3.499
3.634
5,168
+0.08(+2.29%)
Apr 21, 2009
3.309
3.553
3.300
3.553
9,771
+0.26(+7.97%)
Apr 20, 2009
3.453
3.453
3.273
3.291
35,131
-0.27(-7.61%)
Apr 17, 2009
3.571
3.575
3.544
3.562
7,853
-0.01(-0.25%)
Apr 16, 2009
3.571
3.589
3.544
3.571
12,085
+0.08(+2.33%)
Apr 15, 2009
3.453
3.499
3.453
3.490
10,818
+0.03(+0.78%)
Apr 14, 2009
3.571
3.571
3.417
3.462
28,220
-0.11(-3.04%)
Apr 13, 2009
3.345
3.571
3.146
3.571
5,366
+0.18(+5.33%)
Apr 09, 2009
3.480
3.490
3.309
3.390
15,818
-0.05(-1.32%)
Apr 08, 2009
3.345
3.526
3.345
3.435
8,185
+0.09(+2.70%)
Apr 07, 2009
3.146
3.408
3.092
3.345
32,986
-0.09(-2.63%)
Apr 06, 2009
3.074
3.435
3.074
3.435
19,855
+0.12(+3.54%)
Apr 03, 2009
3.110
3.390
3.074
3.318
22,723
+0.14(+4.56%)
Apr 02, 2009
3.137
3.236
3.128
3.173
12,321
+0.04(+1.15%)
Apr 01, 2009
3.074
3.435
3.074
3.137
9,291
+0.02(+0.58%)
Mar 31, 2009
3.083
3.182
3.074
3.119
6,783
-0.09(-2.82%)
Mar 30, 2009
2.984
3.209
2.983
3.209
13,019
+0.12(+3.80%)
Mar 26, 2009
3.001
3.128
2.983
3.092
6,550
-0.02(-0.58%)
Mar 25, 2009
2.495
3.110
2.495
3.110
49,110
+0.02(+0.58%)
Mar 24, 2009
3.083
3.128
3.074
3.092
7,794
-0.01(-0.29%)
Mar 23, 2009
3.092
3.128
3.019
3.101
24,612
+0.13(+4.26%)
Mar 20, 2009
2.974
2.983
2.947
2.974
1,225
+0.00(+0.00%)
Mar 19, 2009
3.028
3.164
2.956
2.974
4,409
-0.14(-4.64%)
Mar 18, 2009
3.056
3.291
3.010
3.119
10,873
+0.05(+1.77%)
Mar 17, 2009
3.028
3.182
2.983
3.065
35,272
+0.04(+1.19%)
Mar 16, 2009
3.218
3.399
3.028
3.028
10,272
-0.10(-3.33%)
Mar 13, 2009
3.065
3.300
2.766
3.133
56,143
+0.42(+15.51%)
Mar 12, 2009
2.567
2.730
2.540
2.712
35,524
+0.01(+0.34%)
Mar 11, 2009
2.540
2.703
2.486
2.703
5,027
+0.13(+4.91%)
Mar 10, 2009
2.522
2.604
2.504
2.576
18,866
+0.04(+1.42%)
Mar 09, 2009
2.558
2.613
2.540
2.540
13,275
-0.15(-5.70%)
Mar 06, 2009
2.595
2.721
2.595
2.694
12,886
+0.10(+3.83%)
Mar 05, 2009
2.495
2.703
2.486
2.595
16,927
-0.01(-0.35%)
Mar 04, 2009
2.595
2.613
2.586
2.604
6,636
-0.14(-5.26%)
Mar 02, 2009
2.802
2.839
2.667
2.748
27,188
-0.05(-1.94%)
Feb 27, 2009
2.667
2.802
2.622
2.802
49,551
+0.13(+4.73%)
Feb 26, 2009
2.712
2.712
2.658
2.676
30,849
-0.01(-0.34%)
Feb 25, 2009
2.712
2.712
2.486
2.685
55,301
+0.11(+4.21%)
Feb 24, 2009
2.676
2.730
2.540
2.576
43,118
-0.03(-1.19%)
Feb 23, 2009
2.604
2.622
2.595
2.607
6,331
-0.05(-1.89%)
Feb 20, 2009
2.658
2.667
2.649
2.658
1,628
-0.06(-2.33%)
Feb 19, 2009
2.594
2.721
2.558
2.721
10,013
+0.10(+3.76%)
Feb 18, 2009
2.802
2.802
2.622
2.622
41,555
-0.13(-4.58%)
Feb 17, 2009
2.802
2.848
2.721
2.748
8,796
-0.12(-4.10%)
Feb 13, 2009
3.010
3.047
2.793
2.866
76,451
-0.21(-6.76%)
Feb 12, 2009
3.065
3.173
2.902
3.074
26,981
-0.32(-9.33%)
Feb 11, 2009
3.019
3.390
2.938
3.390
35,585
+0.38(+12.61%)
Feb 10, 2009
2.938
3.101
2.875
3.010
35,770
+0.13(+4.39%)
Feb 09, 2009
2.766
2.884
2.640
2.884
14,786
+0.08(+2.90%)
Feb 06, 2009
2.649
2.857
2.622
2.802
25,466
+0.05(+1.97%)
Feb 05, 2009
2.776
2.776
2.721
2.748
2,505
-0.01(-0.33%)
Feb 04, 2009
2.857
2.875
2.640
2.757
13,747
-0.04(-1.29%)
Feb 03, 2009
2.513
2.793
2.486
2.793
37,442
+0.32(+12.77%)
Feb 02, 2009
2.721
2.730
2.459
2.477
41,712
-0.30(-10.89%)
Jan 30, 2009
2.848
2.848
2.766
2.780
3,539
+0.02(+0.82%)
Jan 29, 2009
2.730
2.830
2.730
2.757
8,444
-0.02(-0.65%)
Jan 28, 2009
2.848
2.929
2.766
2.775
12,478
+0.02(+0.66%)
Jan 27, 2009
2.712
2.884
2.712
2.757
16,985
+0.00(+0.00%)
Jan 26, 2009
2.893
2.938
2.757
2.757
8,174
-0.09(-3.17%)
Jan 23, 2009
2.911
2.911
2.775
2.848
13,718
-0.09(-3.08%)
Jan 22, 2009
2.947
3.155
2.848
2.938
10,142
-0.14(-4.41%)
Jan 21, 2009
3.083
3.083
3.047
3.074
9,961
+0.02(+0.59%)
Jan 20, 2009
2.974
3.092
2.974
3.056
9,138
-0.01(-0.29%)
Jan 16, 2009
3.001
3.065
2.983
3.065
5,534
-0.05(-1.74%)
Jan 15, 2009
3.010
3.119
2.938
3.119
32,525
-0.05(-1.43%)
Jan 14, 2009
3.074
3.164
2.839
3.164
67,355
+0.09(+2.94%)
Jan 13, 2009
3.119
3.254
2.983
3.074
52,072
+0.05(+1.80%)
Jan 12, 2009
3.164
3.191
3.019
3.019
21,477
-0.18(-5.65%)
Jan 09, 2009
3.074
3.336
3.074
3.200
22,105
+0.02(+0.57%)
Jan 08, 2009
3.300
3.300
3.028
3.182
146,693
-0.18(-5.38%)
Jan 07, 2009
3.381
3.462
3.309
3.363
35,438
-0.14(-4.12%)
Jan 06, 2009
3.028
3.661
2.918
3.508
120,718
+0.43(+14.12%)
Jan 05, 2009
2.875
3.074
2.757
3.074
33,003
+0.20(+6.92%)
Jan 02, 2009
2.902
2.947
2.875
2.875
16,407
-0.04(-1.24%)
Dec 31, 2008
2.802
2.912
2.802
2.911
7,942
+0.06(+2.22%)
Dec 30, 2008
2.757
2.848
2.601
2.848
29,229
+0.14(+5.00%)
Dec 29, 2008
2.893
2.893
2.712
2.712
31,876
-0.18(-6.25%)
Dec 26, 2008
2.902
2.947
2.884
2.893
13,427
-0.05(-1.54%)
Dec 24, 2008
3.038
3.065
2.884
2.938
17,117
-0.15(-4.97%)
Dec 23, 2008
2.920
3.204
2.875
3.092
27,185
+0.15(+5.23%)
Dec 22, 2008
2.911
2.938
2.857
2.938
30,108
+0.05(+1.88%)
Dec 19, 2008
2.802
3.155
2.802
2.884
29,907
+0.08(+2.90%)
Dec 18, 2008
2.983
3.061
2.802
2.802
36,955
-0.17(-5.78%)
Dec 17, 2008
3.164
3.164
2.911
2.974
24,712
-0.19(-6.00%)
Dec 16, 2008
2.812
3.164
2.802
3.164
41,143
+0.32(+11.11%)
Dec 15, 2008
3.074
3.128
2.848
2.848
41,358
-0.33(-10.26%)
Dec 12, 2008
3.083
3.173
3.019
3.173
23,168
+0.09(+2.93%)
Dec 11, 2008
2.983
3.155
2.893
3.083
31,640
+0.11(+3.65%)
Dec 10, 2008
3.028
3.074
2.974
2.974
23,581
-0.05(-1.79%)
Dec 09, 2008
3.254
3.254
3.028
3.028
32,796
-0.25(-7.71%)
Dec 08, 2008
3.435
3.435
3.245
3.282
20,021
-0.05(-1.49%)
Dec 05, 2008
3.200
3.607
3.173
3.331
33,280
+0.03(+0.96%)
Dec 04, 2008
3.399
3.399
3.264
3.300
38,958
-0.03(-0.82%)
Dec 03, 2008
3.245
3.327
3.038
3.327
28,966
-0.06(-1.87%)
Dec 02, 2008
3.399
3.453
3.245
3.390
18,314
-0.02(-0.53%)
Dec 01, 2008
3.788
3.788
3.399
3.408
25,782
-0.41(-10.66%)
Nov 28, 2008
3.535
3.869
3.535
3.815
8,052
+0.33(+9.61%)
Nov 26, 2008
3.236
3.480
3.218
3.480
22,699
+0.29(+9.06%)
Nov 25, 2008
3.227
3.254
3.164
3.191
20,186
-0.04(-1.12%)
Nov 24, 2008
3.164
3.309
3.164
3.227
42,699
+0.06(+2.00%)
Nov 21, 2008
3.309
3.345
3.164
3.164
27,667
-0.14(-4.37%)
Nov 20, 2008
3.254
3.345
3.101
3.309
40,623
+0.06(+1.95%)
Nov 19, 2008
3.254
3.354
3.164
3.245
33,997
-0.01(-0.28%)
Nov 18, 2008
3.028
3.264
2.983
3.254
38,470
+0.23(+7.46%)
Nov 17, 2008
3.074
3.074
2.839
3.028
23,410
-0.21(-6.42%)
Nov 14, 2008
3.164
3.309
2.983
3.236
63,046
+0.10(+3.17%)
Nov 13, 2008
2.802
3.164
2.224
3.137
215,712
+0.25(+8.78%)
Nov 12, 2008
3.399
3.471
2.857
2.884
105,483
-0.66(-18.62%)
Nov 11, 2008
3.869
3.878
3.462
3.544
81,365
-0.40(-10.09%)
Nov 10, 2008
3.960
4.104
3.797
3.942
28,869
-0.05(-1.36%)
Nov 07, 2008
3.869
4.041
3.869
3.996
26,326
+0.13(+3.27%)
Nov 06, 2008
3.978
4.005
3.869
3.869
31,232
-0.17(-4.25%)
Nov 05, 2008
4.186
4.195
3.987
4.041
81,013
-0.16(-3.87%)
Nov 04, 2008
4.249
4.330
4.104
4.204
60,586
-0.09(-2.11%)
Nov 03, 2008
4.213
4.430
4.168
4.294
54,710
-0.22(-4.81%)
Oct 31, 2008
4.421
4.574
4.412
4.511
39,412
+0.00(+0.00%)
Oct 30, 2008
4.656
4.656
4.394
4.511
66,677
+0.01(+0.20%)
Oct 29, 2008
4.430
4.764
4.385
4.502
59,477
+0.19(+4.40%)
Oct 28, 2008
4.864
4.864
4.095
4.312
109,913
-0.31(-6.65%)
Oct 27, 2008
5.659
5.713
4.475
4.620
169,763
-0.94(-16.91%)
Oct 24, 2008
5.632
5.903
5.551
5.560
98,665
-0.37(-6.25%)
Oct 23, 2008
5.560
5.948
5.424
5.930
106,754
+0.23(+3.96%)
Oct 22, 2008
6.102
6.102
5.469
5.704
164,149
-0.37(-6.07%)
Oct 21, 2008
6.328
6.382
6.012
6.073
113,128
-0.25(-4.03%)
Oct 20, 2008
6.301
6.364
6.138
6.328
197,074
+0.28(+4.63%)
Oct 17, 2008
5.840
6.328
5.024
6.048
148,269
+0.37(+6.53%)
Oct 16, 2008
5.820
5.820
5.506
5.677
29,854
+0.03(+0.48%)
Oct 15, 2008
5.596
5.777
5.596
5.650
41,023
-0.14(-2.34%)
Oct 14, 2008
5.551
6.238
5.487
5.786
105,613
+0.24(+4.40%)
Oct 13, 2008
5.415
5.668
5.298
5.542
135,668
+0.25(+4.79%)
Oct 10, 2008
4.755
5.732
4.611
5.289
96,379
+0.15(+2.99%)
Oct 09, 2008
5.316
5.533
4.981
5.135
89,676
+0.07(+1.43%)
Oct 08, 2008
5.289
5.623
4.999
5.063
68,014
-0.42(-7.59%)
Oct 07, 2008
5.994
6.155
5.424
5.478
89,212
-0.27(-4.72%)
Oct 06, 2008
5.976
6.057
5.569
5.750
148,731
-0.22(-3.64%)
Oct 03, 2008
6.111
6.238
5.813
5.967
43,299
-0.14(-2.22%)
Oct 02, 2008
6.021
6.102
5.632
6.102
134,045
+0.15(+2.46%)
Oct 01, 2008
5.750
6.093
5.298
5.956
202,865
+0.08(+1.35%)
Sep 30, 2008
4.972
5.876
4.900
5.876
47,613
+0.90(+18.18%)
Sep 29, 2008
5.587
6.048
4.611
4.972
69,432
-0.89(-15.25%)
Sep 26, 2008
5.885
5.903
5.614
5.867
41,675
-0.14(-2.26%)
Sep 25, 2008
5.677
6.030
5.677
6.003
75,301
+0.20(+3.43%)
Sep 24, 2008
5.695
5.985
5.659
5.804
31,698
+0.00(+0.00%)
Sep 23, 2008
5.307
6.021
5.243
5.804
80,093
+0.34(+6.29%)
Sep 22, 2008
5.307
5.686
5.265
5.460
76,236
+0.06(+1.17%)
Sep 19, 2008
5.063
5.397
4.746
5.397
63,219
+0.71(+15.25%)
Sep 18, 2008
4.674
5.153
4.647
4.683
175,301
+0.03(+0.58%)
Sep 17, 2008
5.424
5.605
4.611
4.656
123,701
-0.76(-14.02%)
Sep 16, 2008
5.460
5.524
5.289
5.415
43,556
+0.01(+0.17%)
Sep 15, 2008
5.171
5.912
5.117
5.406
101,115
-0.04(-0.66%)
Sep 12, 2008
5.352
5.469
5.328
5.442
25,914
+0.09(+1.69%)
Sep 11, 2008
5.424
5.704
5.343
5.352
38,230
-0.10(-1.82%)
Sep 10, 2008
5.560
5.596
5.316
5.451
30,223
-0.13(-2.27%)
Sep 09, 2008
5.967
5.967
5.542
5.578
41,728
-0.31(-5.22%)
Sep 08, 2008
5.867
5.967
5.451
5.885
89,767
+0.23(+3.99%)
Sep 05, 2008
5.578
5.876
5.533
5.659
120,961
-0.26(-4.43%)
Sep 04, 2008
5.885
6.075
5.831
5.921
37,776
-0.05(-0.76%)
Sep 03, 2008
6.120
6.175
5.876
5.967
47,560
-0.05(-0.75%)
Sep 02, 2008
6.283
6.319
5.976
6.012
53,941
-0.26(-4.18%)
Aug 29, 2008
6.328
6.328
5.876
6.274
32,159
-0.02(-0.30%)
Aug 28, 2008
6.075
6.328
6.075
6.293
57,332
+0.24(+3.90%)
Aug 27, 2008
6.220
6.220
5.876
6.057
48,263
-0.13(-2.05%)
Aug 26, 2008
6.057
6.229
6.057
6.184
51,604
+0.17(+2.86%)
Aug 25, 2008
5.849
6.238
5.632
6.012
93,646
+0.14(+2.47%)
Aug 22, 2008
6.012
6.147
5.867
5.867
54,151
-0.12(-1.96%)
Aug 21, 2008
5.524
5.985
5.415
5.985
102,612
+0.37(+6.60%)
Aug 20, 2008
5.921
5.967
5.515
5.614
61,441
-0.30(-5.05%)
Aug 19, 2008
5.876
6.003
5.746
5.912
68,161
+0.03(+0.46%)
Aug 18, 2008
5.885
6.021
5.017
5.885
163,877
+0.12(+2.04%)
Aug 15, 2008
5.967
5.967
5.478
5.768
104,906
-0.24(-3.92%)
Aug 14, 2008
6.156
6.482
5.795
6.003
192,091
-0.20(-3.21%)
Aug 13, 2008
5.668
6.229
5.668
6.202
111,339
+0.42(+7.19%)
Aug 12, 2008
5.876
5.958
5.487
5.786
53,126
-0.09(-1.54%)
Aug 11, 2008
6.202
6.202
5.759
5.876
126,657
+0.14(+2.52%)
Aug 08, 2008
5.876
5.966
5.144
5.732
241,080
-0.61(-9.69%)
Aug 07, 2008
6.527
6.527
6.129
6.346
156,357
-0.17(-2.64%)
Aug 06, 2008
5.777
6.554
5.777
6.518
605,700
+0.66(+11.27%)
Aug 05, 2008
5.741
5.876
5.698
5.858
49,486
+0.03(+0.47%)
Aug 04, 2008
6.057
6.093
5.741
5.831
117,449
-0.10(-1.68%)
Aug 01, 2008
6.057
6.193
5.741
5.930
107,030
-0.13(-2.09%)
Jul 31, 2008
5.732
6.627
5.713
6.057
220,637
+0.40(+7.06%)
Jul 30, 2008
5.081
5.849
5.081
5.657
100,448
+0.50(+9.79%)
Jul 29, 2008
5.153
5.424
4.791
5.153
56,422
+0.00(+0.00%)
Jul 28, 2008
4.864
5.424
4.827
5.153
156,662
+0.38(+7.95%)
Jul 25, 2008
4.972
4.972
4.656
4.773
25,281
-0.13(-2.58%)
Jul 24, 2008
4.611
4.972
4.611
4.900
43,911
+0.37(+8.18%)
Jul 23, 2008
4.601
4.683
4.249
4.529
139,918
+0.69(+17.88%)
Jul 22, 2008
3.914
3.996
3.797
3.842
39,052
-0.12(-2.97%)
Jul 21, 2008
4.032
4.204
3.914
3.960
24,084
-0.02(-0.45%)
Jul 18, 2008
4.104
4.140
3.942
3.978
16,417
-0.05(-1.35%)
Jul 17, 2008
4.068
4.113
4.032
4.032
29,174
+0.00(+0.00%)
Jul 16, 2008
3.960
4.113
3.960
4.032
14,240
+0.09(+2.29%)
Jul 15, 2008
4.430
4.439
3.942
3.942
56,665
-0.51(-11.38%)
Jul 14, 2008
4.502
4.502
4.430
4.448
4,533
-0.12(-2.57%)
Jul 11, 2008
4.701
4.701
4.439
4.565
2,801
-0.08(-1.75%)
Jul 10, 2008
4.620
4.674
4.520
4.647
5,364
+0.14(+3.21%)
Jul 09, 2008
4.439
4.592
4.439
4.502
3,895
+0.03(+0.61%)
Jul 08, 2008
4.538
4.538
4.475
4.475
4,607
-0.13(-2.75%)
Jul 07, 2008
4.618
4.665
4.601
4.601
3,519
+0.08(+1.80%)
Jul 04, 2008
4.493
4.520
4.493
4.520
2,477
+0.00(+0.00%)
Jul 03, 2008
4.493
4.520
4.493
4.520
2,477
-0.01(-0.20%)
Jul 02, 2008
4.430
4.583
4.430
4.529
3,960
+0.12(+2.66%)
Jul 01, 2008
4.547
4.547
4.412
4.412
3,444
-0.22(-4.69%)
Jun 30, 2008
4.520
4.882
4.502
4.629
6,058
-0.02(-0.39%)
Jun 27, 2008
4.547
4.647
4.520
4.647
5,367
-0.03(-0.58%)
Jun 26, 2008
4.547
4.674
4.520
4.674
6,130
+0.14(+3.03%)
Jun 25, 2008
4.592
4.592
4.529
4.536
10,896
-0.04(-0.83%)
Jun 24, 2008
4.600
4.746
4.565
4.574
4,275
-0.05(-0.98%)
Jun 23, 2008
4.681
4.864
4.620
4.620
10,280
-0.04(-0.78%)
Jun 20, 2008
4.719
4.737
4.520
4.656
12,282
-0.03(-0.58%)
Jun 19, 2008
4.475
4.683
4.475
4.683
8,441
+0.14(+3.19%)
Jun 18, 2008
4.520
4.565
4.493
4.538
31,990
+0.02(+0.40%)
Jun 17, 2008
4.611
4.611
4.520
4.520
4,645
-0.02(-0.40%)
Jun 16, 2008
4.574
4.574
4.430
4.538
24,633
+0.00(+0.00%)
Jun 13, 2008
4.511
4.710
4.484
4.538
1,880
-0.01(-0.20%)
Jun 12, 2008
4.601
4.728
4.520
4.547
4,811
-0.01(-0.20%)
Jun 11, 2008
4.520
4.601
4.520
4.556
2,106
+0.01(+0.20%)
Jun 10, 2008
4.565
4.656
4.520
4.547
5,041
-0.11(-2.33%)
Jun 09, 2008
4.601
4.656
4.520
4.656
6,507
+0.12(+2.59%)
Jun 06, 2008
4.927
4.954
4.520
4.538
7,821
-0.34(-7.04%)
Jun 05, 2008
4.764
4.972
4.764
4.882
44,209
+0.14(+2.86%)
Jun 04, 2008
4.538
4.782
4.538
4.746
19,076
+0.11(+2.34%)
Jun 03, 2008
4.574
4.674
4.574
4.638
10,577
+0.02(+0.39%)
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.