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
Mdc Partners Cl A
(NQ:
MDCA
)
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 (%)
May 30, 2008
5.875
6.134
5.799
5.890
82,435
+0.11(+1.98%)
May 29, 2008
5.768
5.822
5.707
5.776
47,172
-0.02(-0.39%)
May 28, 2008
5.791
5.928
5.677
5.799
96,725
+0.05(+0.93%)
May 27, 2008
5.883
5.883
5.715
5.745
32,750
-0.05(-0.79%)
May 26, 2008
5.944
5.944
5.730
5.791
54,029
+0.00(+0.00%)
May 23, 2008
5.944
5.944
5.730
5.791
54,029
-0.14(-2.31%)
May 22, 2008
5.955
6.020
5.799
5.928
83,823
-0.12(-2.02%)
May 21, 2008
6.187
6.187
5.989
6.050
74,055
+0.08(+1.28%)
May 20, 2008
6.073
6.134
5.890
5.974
102,886
-0.08(-1.26%)
May 19, 2008
6.187
6.271
6.005
6.050
108,031
-0.02(-0.25%)
May 16, 2008
6.332
6.359
5.944
6.065
210,596
-0.25(-3.98%)
May 15, 2008
6.401
6.401
6.256
6.317
140,198
-0.12(-1.89%)
May 14, 2008
6.576
6.645
6.264
6.439
142,127
+0.06(+0.96%)
May 13, 2008
6.660
6.660
6.378
6.378
68,766
-0.27(-4.01%)
May 12, 2008
6.728
6.812
6.591
6.645
20,071
-0.04(-0.57%)
May 09, 2008
6.629
6.728
6.355
6.683
56,461
+0.06(+0.92%)
May 08, 2008
6.706
6.820
6.507
6.622
38,104
-0.15(-2.25%)
May 07, 2008
6.667
6.774
6.462
6.774
53,887
+0.18(+2.66%)
May 06, 2008
6.599
6.736
6.485
6.599
73,159
-0.11(-1.59%)
May 05, 2008
6.927
6.927
6.462
6.706
72,428
-0.08(-1.12%)
May 02, 2008
6.683
6.919
6.477
6.782
262,012
+0.27(+4.22%)
May 01, 2008
6.233
6.576
6.096
6.507
49,705
+0.25(+4.02%)
Apr 30, 2008
6.096
6.256
6.096
6.256
46,310
+0.16(+2.63%)
Apr 29, 2008
5.928
6.134
5.928
6.096
14,173
+0.06(+1.01%)
Apr 28, 2008
6.027
6.104
5.989
6.035
51,428
+0.03(+0.51%)
Apr 25, 2008
5.997
6.050
5.883
6.005
48,815
-0.08(-1.25%)
Apr 24, 2008
6.104
6.172
5.814
6.081
38,517
-0.05(-0.75%)
Apr 23, 2008
5.890
6.149
5.890
6.126
51,447
+0.26(+4.42%)
Apr 22, 2008
6.081
6.096
5.723
5.867
51,622
-0.23(-3.75%)
Apr 21, 2008
6.088
6.134
6.048
6.096
21,380
-0.02(-0.37%)
Apr 18, 2008
5.944
6.134
5.944
6.119
36,149
+0.10(+1.65%)
Apr 17, 2008
5.928
6.035
5.905
6.020
20,525
+0.11(+1.94%)
Apr 16, 2008
5.713
5.905
5.601
5.905
97,008
+0.19(+3.33%)
Apr 15, 2008
5.799
5.837
5.669
5.715
75,394
-0.11(-1.83%)
Apr 14, 2008
6.043
6.043
5.799
5.822
54,543
-0.20(-3.29%)
Apr 11, 2008
6.081
6.081
5.951
6.020
30,050
-0.11(-1.74%)
Apr 10, 2008
5.982
6.134
5.905
6.126
18,635
+0.04(+0.63%)
Apr 09, 2008
6.142
6.149
5.944
6.088
79,114
+0.01(+0.13%)
Apr 08, 2008
5.852
6.325
5.837
6.081
47,244
+0.24(+4.04%)
Apr 07, 2008
6.081
6.088
5.837
5.844
19,652
-0.20(-3.28%)
Apr 04, 2008
5.768
6.187
5.768
6.043
28,483
+0.30(+5.31%)
Apr 03, 2008
5.761
6.035
5.700
5.738
65,125
-0.06(-1.05%)
Apr 02, 2008
5.303
5.944
5.303
5.799
93,279
+0.50(+9.34%)
Apr 01, 2008
5.593
5.662
5.235
5.303
95,374
-0.24(-4.26%)
Mar 31, 2008
5.357
5.555
5.067
5.540
129,003
+0.19(+3.56%)
Mar 28, 2008
5.334
5.410
5.258
5.349
62,454
-0.06(-1.13%)
Mar 27, 2008
5.334
5.410
5.296
5.410
36,971
+0.09(+1.72%)
Mar 26, 2008
5.265
5.334
5.212
5.319
38,296
-0.02(-0.29%)
Mar 25, 2008
5.273
5.410
5.273
5.334
56,168
+0.00(+0.00%)
Mar 24, 2008
5.387
5.418
5.303
5.334
76,488
-0.05(-0.85%)
Mar 21, 2008
5.227
5.448
5.197
5.380
79,280
+0.00(+0.00%)
Mar 20, 2008
5.227
5.448
5.197
5.380
79,280
+0.17(+3.22%)
Mar 19, 2008
5.326
5.509
5.212
5.212
273,550
-0.14(-2.56%)
Mar 18, 2008
5.372
5.425
5.166
5.349
117,603
+0.02(+0.29%)
Mar 17, 2008
5.372
5.463
5.189
5.334
167,287
-0.09(-1.69%)
Mar 14, 2008
5.616
5.624
5.425
5.425
91,898
-0.27(-4.69%)
Mar 13, 2008
5.677
5.768
5.486
5.692
237,330
-0.06(-1.06%)
Mar 12, 2008
5.944
5.982
5.540
5.753
205,004
-0.25(-4.19%)
Mar 11, 2008
5.974
6.050
5.852
6.005
47,883
+0.00(+0.00%)
Mar 10, 2008
6.157
6.286
5.883
6.005
132,774
-0.17(-2.72%)
Mar 07, 2008
6.180
6.195
6.027
6.172
181,059
+0.00(+0.00%)
Mar 06, 2008
6.271
6.386
6.126
6.172
183,945
-0.05(-0.86%)
Mar 05, 2008
6.302
6.302
6.157
6.225
31,681
-0.02(-0.37%)
Mar 04, 2008
6.218
6.317
6.210
6.248
80,013
+0.02(+0.37%)
Mar 03, 2008
6.157
6.706
6.157
6.225
66,581
+0.08(+1.24%)
Feb 29, 2008
6.462
6.462
6.119
6.149
241,899
-0.33(-5.06%)
Feb 28, 2008
6.629
6.629
6.363
6.477
409,882
+0.10(+1.55%)
Feb 27, 2008
6.538
6.538
6.309
6.378
79,966
-0.12(-1.88%)
Feb 26, 2008
6.286
6.599
6.286
6.500
139,692
+0.27(+4.41%)
Feb 25, 2008
6.043
6.225
6.027
6.225
34,186
+0.15(+2.51%)
Feb 22, 2008
5.989
6.096
5.982
6.073
38,420
+0.11(+1.92%)
Feb 21, 2008
6.012
6.096
5.905
5.959
152,477
+0.08(+1.30%)
Feb 20, 2008
5.898
5.989
5.631
5.883
156,384
-0.05(-0.90%)
Feb 19, 2008
6.081
6.203
5.890
5.936
68,807
-0.16(-2.63%)
Feb 18, 2008
6.126
6.180
5.982
6.096
39,505
+0.00(+0.00%)
Feb 15, 2008
6.126
6.180
5.982
6.096
39,505
-0.02(-0.25%)
Feb 14, 2008
6.195
6.294
6.111
6.111
40,800
-0.10(-1.60%)
Feb 13, 2008
6.241
6.241
6.096
6.210
38,871
-0.02(-0.37%)
Feb 12, 2008
6.271
6.286
6.142
6.233
63,412
+0.08(+1.24%)
Feb 11, 2008
6.218
6.294
6.134
6.157
50,860
-0.05(-0.74%)
Feb 08, 2008
6.286
6.370
6.203
6.203
71,186
-0.12(-1.93%)
Feb 07, 2008
6.172
6.325
6.172
6.325
150,530
+0.18(+2.98%)
Feb 06, 2008
6.134
6.225
6.096
6.142
104,979
-0.07(-1.10%)
Feb 05, 2008
6.446
6.446
6.195
6.210
128,200
-0.27(-4.23%)
Feb 04, 2008
6.241
6.492
6.203
6.485
205,224
+0.27(+4.29%)
Feb 01, 2008
6.431
6.431
6.218
6.218
61,417
-0.22(-3.43%)
Jan 31, 2008
6.104
6.485
6.058
6.439
156,796
+0.30(+4.84%)
Jan 30, 2008
6.225
6.332
6.104
6.142
153,774
-0.14(-2.30%)
Jan 29, 2008
6.096
6.446
6.096
6.286
372,831
+0.20(+3.25%)
Jan 28, 2008
6.111
6.210
6.005
6.088
156,570
-0.15(-2.44%)
Jan 25, 2008
6.286
6.386
6.225
6.241
86,893
+0.02(+0.37%)
Jan 24, 2008
6.477
6.477
6.218
6.218
62,769
-0.28(-4.34%)
Jan 23, 2008
6.751
6.759
6.149
6.500
346,521
-0.53(-7.58%)
Jan 22, 2008
6.721
7.125
6.713
7.033
36,106
-0.02(-0.22%)
Jan 21, 2008
7.048
7.087
6.866
7.048
388,666
+0.00(+0.00%)
Jan 18, 2008
7.048
7.087
6.866
7.048
388,666
+0.05(+0.65%)
Jan 17, 2008
6.942
7.224
6.904
7.003
55,114
+0.07(+0.99%)
Jan 16, 2008
6.888
6.957
6.888
6.934
25,942
+0.02(+0.22%)
Jan 15, 2008
7.048
7.071
6.866
6.919
31,267
-0.18(-2.47%)
Jan 14, 2008
7.087
7.140
7.056
7.094
17,308
+0.01(+0.11%)
Jan 11, 2008
6.949
7.216
6.873
7.087
102,671
+0.11(+1.64%)
Jan 10, 2008
6.980
7.003
6.759
6.972
50,736
+0.00(+0.00%)
Jan 09, 2008
7.003
7.003
6.911
6.972
37,567
-0.05(-0.76%)
Jan 08, 2008
7.026
7.109
6.873
7.026
73,269
-0.01(-0.11%)
Jan 07, 2008
7.056
7.132
6.942
7.033
25,998
-0.01(-0.16%)
Jan 04, 2008
7.079
7.208
6.858
7.045
477,476
-0.12(-1.65%)
Jan 03, 2008
6.896
7.292
6.896
7.163
87,058
+0.23(+3.30%)
Jan 02, 2008
7.140
7.262
6.850
6.934
72,572
-0.49(-6.57%)
Jan 01, 2008
7.292
7.422
7.071
7.422
82,151
+0.00(+0.00%)
Dec 31, 2007
7.292
7.422
7.071
7.422
82,151
+0.14(+1.99%)
Dec 28, 2007
7.452
7.475
7.155
7.277
178,756
-0.20(-2.65%)
Dec 27, 2007
7.361
7.490
7.170
7.475
51,441
+0.10(+1.34%)
Dec 26, 2007
7.163
7.376
7.132
7.376
48,621
+0.25(+3.53%)
Dec 24, 2007
7.041
7.224
6.980
7.125
50,311
+0.14(+2.07%)
Dec 21, 2007
6.683
6.995
6.568
6.980
321,111
+0.16(+2.35%)
Dec 20, 2007
6.858
6.888
6.507
6.820
200,702
-0.04(-0.56%)
Dec 19, 2007
7.048
7.048
6.706
6.858
28,077
-0.16(-2.28%)
Dec 18, 2007
7.064
7.087
6.827
7.018
36,576
+0.07(+0.99%)
Dec 17, 2007
6.980
7.071
6.934
6.949
34,208
-0.02(-0.33%)
Dec 14, 2007
7.071
7.071
6.721
6.972
164,959
-0.18(-2.45%)
Dec 13, 2007
6.972
7.147
6.873
7.147
91,869
+0.15(+2.18%)
Dec 12, 2007
6.934
7.056
6.934
6.995
405,916
+0.13(+1.89%)
Dec 11, 2007
6.965
7.056
6.759
6.866
829,551
-0.17(-2.38%)
Dec 10, 2007
7.109
7.109
6.927
7.033
42,453
+0.08(+1.21%)
Dec 07, 2007
7.048
7.155
6.736
6.949
120,020
-0.09(-1.30%)
Dec 06, 2007
6.980
7.071
6.965
7.041
43,884
+0.06(+0.87%)
Dec 05, 2007
6.980
7.125
6.957
6.980
71,894
+0.01(+0.11%)
Dec 04, 2007
6.995
7.026
6.850
6.972
61,119
+0.02(+0.22%)
Dec 03, 2007
7.239
7.239
6.866
6.957
90,450
-0.25(-3.49%)
Nov 30, 2007
7.033
7.346
7.018
7.208
87,074
+0.18(+2.49%)
Nov 29, 2007
7.071
7.224
6.835
7.033
46,638
+0.24(+3.48%)
Nov 28, 2007
6.553
7.010
6.530
6.797
183,875
+0.37(+5.69%)
Nov 27, 2007
6.987
7.010
6.332
6.431
135,022
-0.55(-7.86%)
Nov 26, 2007
7.033
7.094
6.888
6.980
29,938
-0.03(-0.43%)
Nov 23, 2007
7.018
7.041
6.957
7.010
15,277
+0.00(+0.00%)
Nov 21, 2007
7.170
7.277
6.896
7.010
49,178
-0.23(-3.16%)
Nov 20, 2007
7.186
7.429
7.102
7.239
49,075
+0.08(+1.17%)
Nov 19, 2007
7.460
7.460
6.965
7.155
85,827
-0.26(-3.49%)
Nov 16, 2007
7.673
7.673
7.247
7.414
87,149
-0.05(-0.61%)
Nov 15, 2007
7.620
7.681
7.391
7.460
123,768
-0.19(-2.49%)
Nov 14, 2007
7.452
7.810
7.452
7.650
123,834
+0.24(+3.29%)
Nov 13, 2007
7.635
7.635
7.346
7.407
152,267
-0.15(-2.02%)
Nov 12, 2007
7.719
7.833
7.544
7.559
160,608
-0.45(-5.61%)
Nov 09, 2007
7.818
8.009
7.727
8.009
81,629
+0.18(+2.34%)
Nov 08, 2007
7.986
8.146
7.818
7.826
76,496
-0.17(-2.10%)
Nov 07, 2007
8.230
8.252
7.993
7.993
143,898
-0.25(-3.05%)
Nov 06, 2007
8.298
8.321
8.222
8.245
33,097
-0.03(-0.37%)
Nov 05, 2007
8.290
8.313
8.169
8.275
41,631
-0.02(-0.18%)
Nov 02, 2007
8.230
8.306
8.207
8.290
35,871
+0.14(+1.78%)
Nov 01, 2007
8.009
8.260
8.009
8.146
124,771
-0.22(-2.64%)
Oct 31, 2007
7.864
8.367
7.780
8.367
52,596
+0.43(+5.37%)
Oct 30, 2007
8.191
8.252
7.856
7.940
46,982
-0.26(-3.16%)
Oct 29, 2007
8.138
8.290
8.138
8.199
50,554
+0.10(+1.22%)
Oct 26, 2007
7.689
8.534
7.689
8.100
248,983
+0.43(+5.67%)
Oct 25, 2007
7.749
7.749
7.620
7.666
125,695
-0.05(-0.69%)
Oct 24, 2007
7.696
7.826
7.620
7.719
98,947
-0.02(-0.30%)
Oct 23, 2007
7.734
7.826
7.696
7.742
81,180
+0.02(+0.30%)
Oct 22, 2007
7.841
7.955
7.498
7.719
226,511
-0.13(-1.65%)
Oct 19, 2007
8.153
8.230
7.810
7.849
223,562
-0.32(-3.92%)
Oct 18, 2007
8.184
8.382
8.108
8.169
62,961
-0.14(-1.65%)
Oct 17, 2007
8.092
8.397
8.085
8.306
78,469
+0.27(+3.32%)
Oct 16, 2007
8.458
8.458
7.955
8.039
115,372
-0.46(-5.38%)
Oct 15, 2007
8.557
8.664
8.306
8.496
239,281
-0.18(-2.11%)
Oct 12, 2007
8.610
8.725
8.566
8.679
59,358
+0.11(+1.33%)
Oct 11, 2007
8.641
8.778
8.473
8.565
119,461
-0.05(-0.53%)
Oct 10, 2007
8.344
8.702
8.199
8.611
194,604
+0.24(+2.91%)
Oct 09, 2007
8.230
8.367
8.123
8.367
121,004
+0.14(+1.67%)
Oct 08, 2007
8.146
8.306
8.146
8.230
48,163
+0.06(+0.74%)
Oct 05, 2007
8.161
8.230
7.963
8.169
95,478
+0.02(+0.29%)
Oct 04, 2007
8.306
8.306
8.047
8.146
82,219
+0.01(+0.09%)
Oct 03, 2007
8.237
8.458
8.077
8.138
1,206,587
-0.18(-2.20%)
Oct 02, 2007
8.351
8.367
8.207
8.321
77,612
+0.01(+0.09%)
Oct 01, 2007
8.130
8.382
7.856
8.313
194,380
+0.05(+0.65%)
Sep 28, 2007
8.329
8.374
8.230
8.260
134,909
-0.04(-0.46%)
Sep 27, 2007
8.095
8.382
8.085
8.298
140,810
+0.24(+2.93%)
Sep 26, 2007
8.367
8.367
8.062
8.062
87,486
-0.31(-3.73%)
Sep 25, 2007
8.268
8.382
8.184
8.374
145,684
+0.11(+1.29%)
Sep 24, 2007
7.734
8.313
7.734
8.268
105,388
+0.62(+8.07%)
Sep 21, 2007
7.711
7.788
7.628
7.650
38,222
+0.00(+0.00%)
Sep 20, 2007
7.902
7.909
7.468
7.650
76,697
-0.25(-3.18%)
Sep 19, 2007
8.268
8.268
7.902
7.902
38,546
-0.39(-4.69%)
Sep 18, 2007
8.290
8.336
8.146
8.290
64,789
+0.02(+0.28%)
Sep 17, 2007
8.382
8.382
8.230
8.268
662,457
-0.11(-1.27%)
Sep 14, 2007
8.420
8.519
8.138
8.374
367,029
+0.08(+1.01%)
Sep 13, 2007
8.138
8.382
8.100
8.290
424,957
+0.15(+1.87%)
Sep 12, 2007
8.176
8.230
8.108
8.138
28,740
-0.05(-0.65%)
Sep 11, 2007
8.237
8.252
8.123
8.191
46,505
+0.02(+0.28%)
Sep 10, 2007
7.940
8.199
7.940
8.169
52,118
-0.02(-0.19%)
Sep 07, 2007
8.130
8.283
8.092
8.184
27,075
-0.09(-1.10%)
Sep 06, 2007
8.207
8.298
8.153
8.275
42,454
+0.10(+1.21%)
Sep 05, 2007
8.108
8.268
8.108
8.176
37,985
+0.08(+0.94%)
Sep 04, 2007
8.191
8.191
7.948
8.100
130,079
-0.14(-1.67%)
Aug 31, 2007
8.009
8.237
7.909
8.237
44,619
+0.24(+3.05%)
Aug 30, 2007
7.841
8.031
7.841
7.993
29,429
+0.14(+1.75%)
Aug 29, 2007
7.841
7.917
7.734
7.856
71,752
-0.02(-0.19%)
Aug 28, 2007
8.047
8.169
7.871
7.871
22,438
-0.25(-3.10%)
Aug 27, 2007
8.191
8.336
8.092
8.123
55,189
+0.03(+0.38%)
Aug 24, 2007
7.544
8.108
7.544
8.092
349,362
+0.47(+6.20%)
Aug 23, 2007
7.597
8.001
7.544
7.620
134,148
-0.05(-0.60%)
Aug 22, 2007
7.574
7.780
7.338
7.666
57,844
+0.20(+2.65%)
Aug 21, 2007
7.628
7.643
7.384
7.468
78,285
-0.21(-2.78%)
Aug 20, 2007
7.826
7.826
7.574
7.681
26,246
-0.14(-1.85%)
Aug 17, 2007
8.108
8.169
7.810
7.826
32,135
-0.25(-3.11%)
Aug 16, 2007
7.437
8.077
6.949
8.077
122,960
+0.53(+6.96%)
Aug 15, 2007
7.254
7.605
7.254
7.551
17,454
+0.17(+2.27%)
Aug 14, 2007
7.277
7.559
7.186
7.384
87,660
+0.04(+0.52%)
Aug 13, 2007
6.896
7.871
6.896
7.346
89,960
+0.45(+6.52%)
Aug 10, 2007
7.224
7.300
6.896
6.896
115,947
-0.54(-7.27%)
Aug 09, 2007
7.589
7.589
7.064
7.437
53,151
-0.17(-2.20%)
Aug 08, 2007
8.184
8.382
7.544
7.605
166,481
-0.42(-5.22%)
Aug 07, 2007
8.108
8.382
7.925
8.024
142,200
-0.02(-0.19%)
Aug 06, 2007
7.955
8.153
7.902
8.039
53,483
-0.02(-0.19%)
Aug 03, 2007
7.948
8.130
7.887
8.054
90,507
+0.08(+1.05%)
Aug 02, 2007
7.909
8.191
7.887
7.970
113,542
+0.13(+1.65%)
Aug 01, 2007
7.780
7.925
7.559
7.841
116,348
+0.02(+0.29%)
Jul 31, 2007
7.925
8.108
7.727
7.818
316,090
-0.12(-1.54%)
Jul 30, 2007
8.054
8.115
7.909
7.940
121,451
-0.11(-1.42%)
Jul 27, 2007
8.062
8.184
8.031
8.054
23,294
-0.16(-1.95%)
Jul 26, 2007
8.100
8.230
7.544
8.214
136,505
-0.02(-0.19%)
Jul 25, 2007
8.100
8.230
8.001
8.230
21,194
+0.08(+0.93%)
Jul 24, 2007
8.184
8.214
7.970
8.153
24,823
-0.08(-0.93%)
Jul 23, 2007
8.290
8.290
8.146
8.230
32,460
+0.05(+0.56%)
Jul 20, 2007
8.321
8.321
8.001
8.184
70,566
-0.14(-1.65%)
Jul 19, 2007
8.153
8.344
8.130
8.321
333,281
-0.02(-0.18%)
Jul 18, 2007
8.290
8.359
7.849
8.336
53,743
+0.12(+1.48%)
Jul 17, 2007
8.321
8.382
7.879
8.214
102,196
-0.15(-1.82%)
Jul 16, 2007
8.191
8.382
8.191
8.367
363,241
+0.18(+2.23%)
Jul 13, 2007
8.001
8.191
7.719
8.184
1,497,407
+0.19(+2.38%)
Jul 12, 2007
7.239
8.001
7.094
7.993
242,624
+0.94(+13.41%)
Jul 11, 2007
6.789
7.048
6.782
7.048
247,987
+0.24(+3.47%)
Jul 10, 2007
6.774
6.858
6.751
6.812
14,993
-0.05(-0.67%)
Jul 09, 2007
6.888
6.888
6.736
6.858
59,613
+0.12(+1.81%)
Jul 06, 2007
6.774
6.858
6.736
6.736
25,197
-0.16(-2.32%)
Jul 05, 2007
6.812
6.995
6.782
6.896
54,987
+0.03(+0.44%)
Jul 03, 2007
6.843
6.896
6.812
6.866
16,174
+0.02(+0.22%)
Jul 02, 2007
6.622
7.216
6.561
6.850
56,169
+0.18(+2.74%)
Jun 29, 2007
6.500
6.706
6.485
6.667
35,642
+0.16(+2.46%)
Jun 28, 2007
6.279
6.561
6.279
6.507
41,470
+0.30(+4.91%)
Jun 27, 2007
6.286
6.286
6.172
6.203
43,569
-0.05(-0.73%)
Jun 26, 2007
6.248
6.264
6.195
6.248
24,344
+0.02(+0.37%)
Jun 25, 2007
6.302
6.332
6.210
6.225
22,900
-0.06(-0.97%)
Jun 22, 2007
6.408
6.408
6.286
6.286
23,294
-0.10(-1.55%)
Jun 21, 2007
6.439
6.439
6.218
6.386
30,017
-0.07(-1.06%)
Jun 20, 2007
6.614
6.614
6.264
6.454
32,283
-0.14(-2.08%)
Jun 19, 2007
6.599
6.629
6.553
6.591
39,632
+0.02(+0.23%)
Jun 18, 2007
6.431
6.667
6.431
6.576
19,685
+0.18(+2.86%)
Jun 15, 2007
6.347
6.408
6.340
6.393
7,086
+0.06(+0.96%)
Jun 14, 2007
6.286
6.332
6.254
6.332
2,755
+0.01(+0.12%)
Jun 13, 2007
6.264
6.325
6.241
6.325
109,449
+0.05(+0.85%)
Jun 12, 2007
6.302
6.317
6.241
6.271
30,971
-0.05(-0.84%)
Jun 11, 2007
6.294
6.325
6.195
6.325
50,514
+0.08(+1.22%)
Jun 08, 2007
6.149
6.264
6.088
6.248
29,514
+0.04(+0.61%)
Jun 07, 2007
6.149
6.248
6.134
6.210
44,357
+0.04(+0.62%)
Jun 06, 2007
6.096
6.172
6.065
6.172
39,895
+0.00(+0.00%)
Jun 05, 2007
6.309
6.309
5.982
6.172
80,704
-0.13(-2.06%)
Jun 04, 2007
6.401
6.454
6.302
6.302
24,278
-0.05(-0.72%)
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.